{"t":"LEVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-21",19.0636,19.8615,18.8749,19.2266,43433700.0],["2019-03-22",19.6127,19.9387,18.8835,18.9778,12359200.0],["2019-03-25",19.0894,19.3038,18.3344,18.6775,3832300.0],["2019-03-26",18.9092,19.218,18.7891,18.9435,2924000.0],["2019-03-27",19.1494,19.4926,19.0379,19.1323,5228100.0],["2019-03-28",19.3039,19.4754,19.2181,19.4669,1763000.0],["2019-03-29",19.5612,20.3677,19.4754,20.2047,2413900.0],["2019-04-01",20.5822,20.7538,19.3896,19.484,2587100.0],["2019-04-02",19.5612,19.8015,19.2438,19.7328,1225400.0],["2019-04-03",19.8444,19.8873,18.6175,18.6861,2631100.0],["2019-04-04",18.7462,18.8663,18.3429,18.6089,1236300.0],["2019-04-05",18.6861,18.832,18.4545,18.6089,1570700.0],["2019-04-08",18.6089,18.7891,18.2228,18.2743,1607800.0],["2019-04-09",18.3601,18.892,18.24,18.7719,3204100.0],["2019-04-10",19.9301,20.505,19.4926,19.5183,10398200.0],["2019-04-11",19.7414,19.913,19.5183,19.7586,2183200.0],["2019-04-12",19.7929,19.9216,19.1494,19.2609,1689800.0],["2019-04-15",19.5698,20.7366,19.4411,20.565,5351700.0],["2019-04-16",20.7855,21.0197,20.2476,20.5136,2509100.0],["2019-04-17",20.4363,20.5565,20.1103,20.1189,941700.0],["2019-04-18",20.1189,20.8825,20.0159,20.4106,2058600.0],["2019-04-22",20.4278,20.5136,19.5355,19.5784,1735000.0],["2019-04-23",19.647,19.7071,19.0036,19.0379,2226400.0],["2019-04-24",19.1065,19.3896,18.7376,19.218,1342100.0],["2019-04-25",19.2181,19.3081,18.7719,19.158,1104700.0],["2019-04-26",19.2181,19.6728,18.9264,19.5527,1159300.0],["2019-04-29",19.7671,19.9559,19.5527,19.8958,835300.0],["2019-04-30",20.0503,20.1017,19.2266,19.2266,1036000.0],["2019-05-01",19.2609,19.4325,19.0293,19.4154,1335100.0],["2019-05-02",19.2867,19.7071,19.158,19.6642,954600.0],["2019-05-03",19.7242,19.7843,19.2009,19.3982,1211000.0],["2019-05-06",19.1323,19.5183,19.0379,19.4669,682800.0],["2019-05-07",19.2524,19.6299,19.2352,19.587,1209400.0],["2019-05-08",19.3982,19.6384,19.3639,19.3896,678000.0],["2019-05-09",19.3124,19.4154,19.1408,19.2867,598300.0],["2019-05-10",19.1323,19.3382,19.0722,19.2009,727100.0],["2019-05-13",18.8749,18.9778,18.7033,18.8577,1053000.0],["2019-05-14",19.055,19.4325,18.8749,19.2009,826100.0],["2019-05-15",19.3038,19.4068,18.9092,18.9607,534500.0],["2019-05-16",19.0121,19.1752,18.8406,18.8491,832900.0],["2019-05-17",18.7805,19.1666,18.7033,18.832,533800.0],["2019-05-20",18.7119,18.9349,18.6518,18.892,473600.0],["2019-05-21",18.8749,19.1237,18.7805,19.0894,371500.0],["2019-05-22",18.9263,19.2867,18.9263,19.218,381800.0],["2019-05-23",19.0894,19.2953,18.9555,18.995,660100.0],["2019-05-24",19.0894,19.2352,18.6887,18.9264,1182800.0],["2019-05-28",18.8749,19.0465,18.6647,18.8663,668100.0],["2019-05-29",18.6947,18.7196,18.0169,18.2572,1541700.0],["2019-05-30",18.1113,18.3,17.5107,17.8368,1893900.0],["2019-05-31",17.6223,17.6394,16.2324,16.6614,3355800.0],["2019-06-03",16.6699,17.8368,16.6228,17.6995,1185500.0],["2019-06-04",17.8796,18.9435,17.8539,18.4287,2092900.0],["2019-06-05",18.4545,18.4888,17.7595,18.3,784500.0],["2019-06-06",18.1971,18.3472,17.5451,17.8625,782200.0],["2019-06-07",17.8453,18.0941,17.5022,17.9912,714000.0],["2019-06-10",18.1799,18.9692,18.1799,18.5746,577300.0],["2019-06-11",18.669,18.7719,17.8625,17.9397,485900.0],["2019-06-12",17.974,18.1285,17.5879,17.6995,736400.0],["2019-06-13",17.7853,18.4802,17.7595,18.1714,478500.0],["2019-06-14",18.0255,18.7805,18.0169,18.4373,708000.0],["2019-06-17",18.506,19.0894,18.4459,18.729,1047400.0],["2019-06-18",18.7633,18.995,18.566,18.669,628900.0],["2019-06-19",18.8577,19.2738,18.6604,19.1408,729900.0],["2019-06-20",19.261,19.2781,18.3172,18.6861,1181700.0],["2019-06-21",18.6775,18.8234,18.4287,18.669,2399300.0],["2019-06-24",18.5746,18.9006,17.9311,18.0684,788200.0],["2019-06-25",18.1285,18.403,17.8024,17.8024,925800.0],["2019-06-26",18.1456,18.4202,17.5451,17.7681,2299200.0],["2019-06-27",17.7424,18.1714,17.7424,18.077,948600.0],["2019-06-28",18.1027,18.2657,17.7595,17.914,699100.0],["2019-07-01",18.0169,18.4888,17.8239,18.2314,1229500.0],["2019-07-02",18.2572,18.566,18.0341,18.3258,963200.0],["2019-07-03",18.3773,18.8749,18.1885,18.6947,683600.0],["2019-07-05",18.6175,19.3038,18.506,19.1065,1060600.0],["2019-07-08",19.2695,20.0503,19.1323,19.8958,1860000.0],["2019-07-09",19.81,20.3677,19.3382,20.2991,4003700.0],["2019-07-10",18.6861,18.8491,17.7166,17.8625,17099700.0],["2019-07-11",17.8797,17.8797,17.3306,17.3735,4510200.0],["2019-07-12",17.4078,17.5022,16.7815,17.2619,3648000.0],["2019-07-15",17.159,17.4507,17.1358,17.2619,1201600.0],["2019-07-16",17.159,17.2619,16.9874,16.9874,968500.0],["2019-07-17",16.4726,16.5241,15.86,16.2067,4894300.0],["2019-07-18",16.1209,16.2066,15.5803,15.7863,2226100.0],["2019-07-19",15.7777,16.1397,15.7777,16.0865,1051900.0],["2019-07-22",16.1552,16.2152,15.6661,15.812,1105300.0],["2019-07-23",15.7005,15.9922,15.7005,15.8721,708900.0],["2019-07-24",15.9836,16.5155,15.8918,16.5069,1127100.0],["2019-07-25",16.5584,16.7472,16.3525,16.5756,996700.0],["2019-07-26",16.6442,16.7643,16.5584,16.6185,800400.0],["2019-07-29",16.6013,16.9016,16.2753,16.5498,878900.0],["2019-07-30",16.4898,16.5498,16.0093,16.1466,1279700.0],["2019-07-31",16.3439,16.4254,15.9493,16.3525,1222400.0],["2019-08-01",16.2067,16.4812,15.6404,15.709,1712400.0],["2019-08-02",15.9836,16.4383,15.7605,16.1981,1454200.0],["2019-08-05",15.8549,16.0522,15.546,15.9922,1241300.0],["2019-08-06",15.9578,16.0694,15.4431,15.8806,1038600.0],["2019-08-07",15.6318,15.7005,15.22,15.383,1488400.0],["2019-08-08",15.4259,15.5117,15.027,15.1085,1213600.0],["2019-08-09",15.0141,15.1171,14.3449,14.8683,1442500.0],["2019-08-12",14.7052,14.791,14.465,14.6795,853700.0],["2019-08-13",14.6194,15.4088,14.4736,14.7653,1414500.0],["2019-08-14",14.3878,14.3878,13.7272,13.9417,1530100.0],["2019-08-15",14.405,14.5079,13.7787,13.8301,1004100.0],["2019-08-16",14.0704,14.242,13.976,13.9846,942400.0],["2019-08-19",14.2763,14.3964,13.7872,13.9931,1196800.0],["2019-08-20",14.0275,14.2076,13.8902,14.1218,645000.0],["2019-08-21",14.3106,14.7396,14.2505,14.568,861500.0],["2019-08-22",14.5422,14.7739,14.4221,14.7567,450500.0],["2019-08-23",14.6194,14.6194,14.139,14.2934,769000.0],["2019-08-26",14.465,14.8597,14.3192,14.6967,605000.0],["2019-08-27",14.7567,14.8846,14.2377,14.3363,715700.0],["2019-08-28",14.2763,14.8425,14.2763,14.6795,341900.0],["2019-08-29",14.9455,14.9498,14.7138,14.8854,322000.0],["2019-08-30",14.8683,14.9369,14.4307,14.4993,416300.0],["2019-09-03",14.302,14.568,14.2171,14.5594,425000.0],["2019-09-04",14.6452,14.9455,14.4865,14.8854,574700.0],["2019-09-05",15.0656,15.1857,14.9283,15.0827,606300.0],["2019-09-06",15.1428,15.1428,14.5508,14.6538,894900.0],["2019-09-09",14.7996,15.6747,14.6538,15.6061,1913200.0],["2019-09-10",15.5289,15.9149,15.3144,15.8978,1428000.0],["2019-09-11",15.8463,16.3611,15.4688,16.3096,1432400.0],["2019-09-12",16.1723,16.3782,15.8806,15.9321,898900.0],["2019-09-13",15.975,16.2067,15.383,15.4431,664400.0],["2019-09-16",15.4431,15.6404,15.2458,15.3659,666300.0],["2019-09-17",15.812,15.9064,15.3959,15.6661,1297200.0],["2019-09-18",15.649,15.8249,15.486,15.7005,808600.0],["2019-09-19",15.7434,15.8806,15.5718,15.8635,295400.0],["2019-09-20",15.8463,16.0351,15.6576,15.6576,965800.0],["2019-09-23",15.5289,15.8437,15.5289,15.7434,670900.0],["2019-09-24",15.7948,15.8978,15.2886,15.6061,353500.0],["2019-09-25",15.7948,16.2581,15.6747,16.2238,673200.0],["2019-09-26",16.2067,16.4211,16.0865,16.3697,678800.0],["2019-09-27",16.241,16.5155,16.1123,16.4812,611700.0],["2019-09-30",16.4211,16.4812,16.1809,16.3353,457900.0],["2019-10-01",16.3096,16.5155,16.0951,16.3096,515000.0],["2019-10-02",16.3096,16.6356,16.0093,16.5498,955400.0],["2019-10-03",16.4807,17.0686,16.0829,16.8179,1149500.0],["2019-10-04",16.7833,16.8283,16.3682,16.6795,623700.0],["2019-10-07",16.7314,17.1205,16.6882,17.0946,1162100.0],["2019-10-08",17.0081,17.1421,16.2126,16.3942,3763300.0],["2019-10-09",16.4461,16.5239,14.9242,15.1664,6143500.0],["2019-10-10",15.175,15.5122,14.9675,15.175,2002300.0],["2019-10-11",15.1923,15.5468,15.0367,15.0539,1806400.0],["2019-10-14",15.0194,15.1361,14.5265,14.8032,1556100.0],["2019-10-15",14.8551,15.2615,14.76,15.028,1400100.0],["2019-10-16",14.9761,15.2615,14.9675,15.2442,755100.0],["2019-10-17",15.3047,15.3912,14.7167,14.7427,1061900.0],["2019-10-18",14.5697,14.8897,14.5697,14.7945,1033900.0],["2019-10-21",14.9156,14.9891,14.6994,14.7167,1089900.0],["2019-10-22",14.8983,15.2961,14.6994,15.2009,1519700.0],["2019-10-23",15.2788,15.2788,15.0107,15.0972,539400.0],["2019-10-24",15.1491,15.1491,14.6216,14.6821,944700.0],["2019-10-25",14.7773,15.0237,14.5957,14.8032,873000.0],["2019-10-28",14.8205,14.9683,14.6735,14.8464,822100.0],["2019-10-29",14.76,15.0107,14.7167,14.9761,809200.0],["2019-10-30",15.0972,15.4171,14.907,15.3912,1211800.0],["2019-10-31",15.322,15.4344,14.9934,15.4085,813600.0],["2019-11-01",15.4258,15.5364,15.322,15.4085,1109100.0],["2019-11-04",15.4949,15.5122,14.76,14.8032,953100.0],["2019-11-05",14.8291,15.3652,14.8291,15.0021,843200.0],["2019-11-06",14.9675,14.9675,14.7859,14.8291,870300.0],["2019-11-07",14.8464,15.3047,14.8291,15.1404,1061200.0],["2019-11-08",15.0885,15.1145,14.6648,14.8118,1061400.0],["2019-11-11",14.7945,14.8897,14.6994,14.7427,469400.0],["2019-11-12",14.7945,14.907,14.6303,14.6994,769600.0],["2019-11-13",14.734,14.734,14.5879,14.6562,602400.0],["2019-11-14",14.6648,14.7686,14.5784,14.7081,659600.0],["2019-11-15",14.6994,15.028,14.6562,14.8551,496300.0],["2019-11-18",14.8724,14.9156,14.632,14.7513,713500.0],["2019-11-19",14.7167,14.8205,14.5524,14.7081,779000.0],["2019-11-20",14.6908,14.6994,14.1115,14.1547,1611700.0],["2019-11-21",14.2498,14.5092,14.2066,14.3276,1051100.0],["2019-11-22",14.3622,14.7081,14.2844,14.6908,1056100.0],["2019-11-25",14.7513,14.8291,14.6216,14.7427,941100.0],["2019-11-26",14.7513,14.8291,14.5092,14.5697,1163600.0],["2019-11-27",14.6821,14.7254,14.5974,14.6821,662700.0],["2019-11-29",14.7167,14.7167,14.4919,14.5092,372700.0],["2019-12-02",14.5006,14.5611,14.3622,14.3881,567600.0],["2019-12-03",14.3103,14.6994,14.1633,14.6043,1338900.0],["2019-12-04",14.5611,14.7859,14.5611,14.6908,647400.0],["2019-12-05",14.7254,15.0107,14.7081,14.8637,862400.0],["2019-12-06",14.9848,15.1923,14.8724,15.0712,544400.0],["2019-12-09",14.9675,15.0885,14.7254,15.0539,1325200.0],["2019-12-10",15.0453,15.5468,14.9692,15.5382,829500.0],["2019-12-11",15.5122,15.5987,15.392,15.5814,835000.0],["2019-12-12",15.6073,15.9273,15.5382,15.9186,1416900.0],["2019-12-13",16.2904,16.6449,15.8062,16.3942,2416200.0],["2019-12-16",16.5585,16.5844,15.9186,16.2386,1094300.0],["2019-12-17",16.2645,16.7746,16.1521,16.6709,1761500.0],["2019-12-18",16.6709,17.2502,16.619,17.1637,1325400.0],["2019-12-19",16.9649,17.0773,16.7314,16.8871,844700.0],["2019-12-20",17.1551,17.3021,16.9216,17.2156,2007400.0],["2019-12-23",17.2848,17.2934,16.7055,16.8784,1002500.0],["2019-12-24",16.7919,17.0686,16.7401,16.9735,223300.0],["2019-12-26",17.034,17.1326,16.8179,16.9995,360000.0],["2019-12-27",17.0427,17.06,16.5931,16.6449,601200.0],["2019-12-30",16.6277,16.7574,16.4115,16.4547,648700.0],["2019-12-31",16.3855,16.7919,16.3423,16.6795,560400.0],["2020-01-02",16.7141,16.7574,16.4028,16.5325,557600.0],["2020-01-03",16.4288,16.5931,16.325,16.5931,356600.0],["2020-01-06",16.3423,16.6277,16.3164,16.4893,590900.0],["2020-01-07",16.5152,16.8049,16.4755,16.6449,722900.0],["2020-01-08",16.6104,16.8265,16.4115,16.5325,457200.0],["2020-01-09",16.5844,16.5931,16.0916,16.178,1068600.0],["2020-01-10",16.1088,16.1867,15.8062,16.1261,966200.0],["2020-01-13",16.1521,16.3683,16.0483,16.2991,654000.0],["2020-01-14",16.3077,16.5412,16.0916,16.4201,884800.0],["2020-01-15",16.3769,16.5152,16.2731,16.4893,516800.0],["2020-01-16",16.5498,17.0513,16.4288,17.0254,2280100.0],["2020-01-17",17.0254,17.2762,16.6104,17.2762,1201000.0],["2020-01-21",17.1724,17.328,16.9303,17.2934,1363900.0],["2020-01-22",17.1897,17.3021,16.8179,17.1983,827300.0],["2020-01-23",17.0686,17.4404,16.8646,17.2502,1351800.0],["2020-01-24",17.3886,17.4318,17.207,17.4145,1155000.0],["2020-01-27",17.2329,17.5528,17.034,17.5096,1155700.0],["2020-01-28",17.5529,17.6307,16.7833,17.034,2121600.0],["2020-01-29",17.0859,17.2934,16.8611,17.1205,940600.0],["2020-01-30",17.1119,17.2762,16.8006,17.0773,2295100.0],["2020-01-31",16.9995,17.2935,16.325,16.9822,2802700.0],["2020-02-03",16.0916,16.9822,15.6852,16.5671,2664100.0],["2020-02-04",16.472,17.0773,16.325,16.6882,1924700.0],["2020-02-05",16.6449,17.4491,16.6449,17.207,1559000.0],["2020-02-06",17.2675,17.3713,17.0859,17.1119,1210900.0],["2020-02-07",17.0773,17.1724,16.5152,16.7314,1760000.0],["2020-02-10",16.7833,17.3324,16.7833,17.2589,934800.0],["2020-02-11",17.363,17.5974,17.311,17.337,1020200.0],["2020-02-12",17.4759,17.8839,17.4759,17.7103,1266500.0],["2020-02-13",17.7016,17.9751,17.5193,17.7798,1074100.0],["2020-02-14",17.8405,17.9013,17.4585,17.554,821300.0],["2020-02-18",17.4499,17.6409,17.12,17.2155,1153800.0],["2020-02-19",17.2762,17.4412,16.7206,16.8248,1259000.0],["2020-02-20",16.7814,17.363,16.7814,17.363,877300.0],["2020-02-21",17.363,17.363,17.0505,17.12,750700.0],["2020-02-24",16.7814,17.0158,16.5643,16.5991,1434800.0],["2020-02-25",16.7901,16.8421,16.0174,16.3126,1264000.0],["2020-02-26",16.3213,16.4602,15.4184,15.4357,1212400.0],["2020-02-27",15.0364,15.6962,14.7759,15.2187,985000.0],["2020-02-28",14.8541,15.0103,14.4721,14.7499,1511800.0],["2020-03-02",14.7846,15.566,14.6544,15.5139,1592500.0],["2020-03-03",15.5312,16.0955,15.5312,16.0261,987500.0],["2020-03-04",16.1129,16.2779,15.8004,16.2692,693200.0],["2020-03-05",15.9566,15.9749,15.3663,15.5312,1043600.0],["2020-03-06",15.1753,15.3403,14.8098,14.9496,998100.0],["2020-03-09",14.1769,14.6284,14.0207,14.2898,1656600.0],["2020-03-10",14.6631,14.8888,14.0727,14.4634,914000.0],["2020-03-11",14.1856,14.2724,13.4043,13.465,1231100.0],["2020-03-12",12.7879,12.7879,11.2426,11.4336,1775000.0],["2020-03-13",11.9892,12.5535,11.6593,12.5188,1150900.0],["2020-03-16",10.904,12.8834,10.8953,12.2844,2569300.0],["2020-03-17",12.3538,12.8747,11.9371,12.05,2341200.0],["2020-03-18",11.2773,11.7027,10.548,10.7564,1763300.0],["2020-03-19",10.5046,11.3728,9.9924,10.7304,1483200.0],["2020-03-20",10.6696,10.7738,9.8969,9.949,1415000.0],["2020-03-23",9.949,10.0011,8.8031,9.0027,946300.0],["2020-03-24",9.5323,10.904,9.4629,10.8693,1318700.0],["2020-03-25",11.0516,12.0326,10.7243,11.4075,1276700.0],["2020-03-26",11.5464,12.7401,11.286,12.4753,1123600.0],["2020-03-27",11.8416,11.9631,10.6609,11.0776,1945700.0],["2020-03-30",10.8953,11.3902,10.8779,11.3033,1681200.0],["2020-03-31",11.2252,11.503,10.6349,10.7911,1350400.0],["2020-04-01",10.4265,10.5046,9.1416,9.2458,2728700.0],["2020-04-02",9.6191,9.7059,8.6815,8.7423,1565600.0],["2020-04-03",8.7249,8.8291,7.8915,8.2561,2443400.0],["2020-04-06",8.8031,9.7146,8.751,9.4976,2470700.0],["2020-04-07",10.4612,10.9127,9.8535,10.4265,3565000.0],["2020-04-08",11.0689,12.076,10.522,11.3988,3612700.0],["2020-04-09",11.7201,12.6403,11.503,11.9631,2899600.0],["2020-04-13",11.9024,12.1454,11.2217,12.0065,2377500.0],["2020-04-14",12.4406,12.7879,11.8155,12.0847,2208300.0],["2020-04-15",11.4249,11.7635,11.1905,11.286,3468600.0],["2020-04-16",11.3294,11.6506,10.8215,11.0082,1581400.0],["2020-04-17",11.6332,12.2062,11.5985,11.7201,2620100.0],["2020-04-20",11.3815,11.6766,11.0255,11.1644,1254400.0],["2020-04-21",10.8519,11.0776,10.6001,10.6956,1165300.0],["2020-04-22",11.3294,11.3294,10.7998,10.93,1442200.0],["2020-04-23",10.93,11.1222,10.6941,10.799,1230300.0],["2020-04-24",10.7728,11.2446,10.6767,11.0087,1449300.0],["2020-04-27",11.1397,11.6028,11.0087,11.4543,1921400.0],["2020-04-28",11.8474,11.8736,11.2096,11.4892,1935200.0],["2020-04-29",11.9261,11.9523,11.4892,11.6727,2199500.0],["2020-04-30",11.5504,11.6246,11.0087,11.262,1590300.0],["2020-05-01",10.965,11.0829,10.6155,10.9562,1165900.0],["2020-05-04",10.7378,11.0349,10.4495,10.7815,1138900.0],["2020-05-05",10.9912,11.179,10.4495,10.5194,1395100.0],["2020-05-06",10.5718,10.7072,10.1262,10.3097,1252400.0],["2020-05-07",10.3971,10.7291,10.2835,10.3272,993300.0],["2020-05-08",10.5631,11.2446,10.5019,11.2184,1662500.0],["2020-05-11",11.0087,11.0087,10.5255,10.8339,1198500.0],["2020-05-12",10.8427,11.1485,10.8427,11.0087,1434200.0],["2020-05-13",10.9213,10.9257,10.1612,10.3534,1059500.0],["2020-05-14",10.0476,10.7378,9.7243,10.6592,1119800.0],["2020-05-15",10.4233,10.7553,10.301,10.5631,1347900.0],["2020-05-18",11.1048,11.5329,11.0611,11.4193,1310700.0],["2020-05-19",11.4368,11.4455,10.8252,10.8601,731200.0],["2020-05-20",11.1834,11.1921,10.8077,10.8601,644100.0],["2020-05-21",10.8077,11.4717,10.7116,11.4106,1016800.0],["2020-05-22",11.4018,11.5242,11.1048,11.2883,856400.0],["2020-05-26",11.795,12.5813,11.795,12.3716,2787500.0],["2020-05-27",12.8434,12.9186,12.1794,12.7386,1610000.0],["2020-05-28",12.7473,12.7561,11.8867,11.9086,869800.0],["2020-05-29",11.6727,11.8911,11.463,11.7863,1176700.0],["2020-06-01",11.7513,12.2406,11.6727,12.0658,1011900.0],["2020-06-02",12.2755,12.625,12.1445,12.4765,1043300.0],["2020-06-03",12.7473,13.7958,12.6512,13.4026,2183100.0],["2020-06-04",13.1492,13.5774,12.9133,13.49,1926600.0],["2020-06-05",14.2414,14.8268,13.9006,14.0404,2230100.0],["2020-06-08",14.4336,14.4598,13.6123,13.8133,2017100.0],["2020-06-09",13.3939,13.6341,13.2191,13.49,1343100.0],["2020-06-10",13.3415,13.4288,12.7299,12.7823,1457000.0],["2020-06-11",11.996,12.2319,11.6412,11.9348,1444800.0],["2020-06-12",12.3454,12.4153,11.5722,12.0484,1445800.0],["2020-06-15",11.5416,12.3979,11.4543,12.3542,1177400.0],["2020-06-16",13.0444,13.1755,12.2493,12.5988,946700.0],["2020-06-17",12.7211,12.8347,12.3017,12.3891,1342000.0],["2020-06-18",12.1882,12.3891,11.9697,12.0396,1289300.0],["2020-06-19",12.2318,12.3629,11.5504,11.6989,1708700.0],["2020-06-22",11.6989,11.9173,11.5329,11.7513,1156100.0],["2020-06-23",11.9697,12.2581,11.6203,11.795,1600200.0],["2020-06-24",11.7251,11.7775,11.2446,11.3581,1966800.0],["2020-06-25",11.2096,11.4892,10.9999,11.297,1253600.0],["2020-06-26",11.1834,11.2096,10.6286,10.7029,1466100.0],["2020-06-29",10.8339,11.5853,10.7029,11.5678,1177600.0],["2020-06-30",11.3931,11.7164,11.2271,11.7076,1351700.0],["2020-07-01",11.6902,12.0134,11.6028,11.9697,1560000.0],["2020-07-02",12.1882,12.3149,11.5678,11.6639,1467100.0],["2020-07-06",12.0047,12.5901,11.8299,12.5901,3386900.0],["2020-07-07",12.3716,12.4485,11.9217,12.0833,4581700.0],["2020-07-08",11.5242,11.6377,10.8732,11.0786,10737100.0],["2020-07-09",11.1659,11.4106,10.799,10.8601,4283200.0],["2020-07-10",10.8601,11.1485,10.7466,11.0087,2312700.0],["2020-07-13",11.131,11.2184,10.7291,10.8252,2173700.0],["2020-07-14",10.7466,11.1048,10.6679,10.7466,1530700.0],["2020-07-15",10.9475,11.2096,10.8033,11.0349,2677800.0],["2020-07-16",10.9213,11.0786,10.8165,10.8776,1484600.0],["2020-07-17",10.93,10.93,10.7029,10.799,1346300.0],["2020-07-20",10.7466,10.7815,10.3272,10.4844,2440300.0],["2020-07-21",10.5543,10.7728,10.5281,10.6155,1661100.0],["2020-07-22",10.5369,10.5718,10.4058,10.5194,1536400.0],["2020-07-23",10.5893,10.9213,10.5019,10.6504,2254300.0],["2020-07-24",10.8776,10.8863,10.633,10.7728,1945500.0],["2020-07-27",10.6767,10.7291,10.5107,10.6417,1247800.0],["2020-07-28",10.6417,10.9825,10.5893,10.9825,1376900.0],["2020-07-29",10.9825,11.0305,10.7466,10.764,1832900.0],["2020-07-30",10.6941,10.9825,10.5631,10.7029,1083400.0],["2020-07-31",10.6504,10.7902,10.5281,10.6242,1065500.0],["2020-08-03",10.6417,10.6898,10.4233,10.5543,1417300.0],["2020-08-04",10.5456,10.6504,10.467,10.6242,987200.0],["2020-08-05",10.6505,10.9737,10.6505,10.8339,1206200.0],["2020-08-06",10.7378,10.764,10.5281,10.5456,1235700.0],["2020-08-07",10.5543,10.9213,10.4932,10.9213,939700.0],["2020-08-10",10.9213,11.3057,10.9126,11.2795,1255300.0],["2020-08-11",11.4892,11.7426,11.262,11.2795,1296900.0],["2020-08-12",11.3756,11.4368,10.9825,11.2446,1335100.0],["2020-08-13",11.1485,11.2446,11.0069,11.1659,1020500.0],["2020-08-14",11.096,11.3581,10.9912,11.1485,893400.0],["2020-08-17",11.1397,11.2184,10.764,11.1834,1336000.0],["2020-08-18",11.1135,11.1135,10.6679,10.6679,1284900.0],["2020-08-19",10.7553,10.8601,10.6155,10.7291,924400.0],["2020-08-20",10.6592,10.7728,10.5281,10.7378,883000.0],["2020-08-21",10.7553,10.8689,10.6242,10.6941,784600.0],["2020-08-24",10.6941,11.1266,10.6941,11.096,1140400.0],["2020-08-25",11.1747,11.2533,11.0087,11.0698,812200.0],["2020-08-26",11.0087,11.1485,10.8339,10.8601,700000.0],["2020-08-27",10.9562,11.1485,10.8863,11.0873,921200.0],["2020-08-28",11.1834,11.2708,10.8986,11.262,632400.0],["2020-08-31",11.2271,11.2358,10.7466,10.764,2056800.0],["2020-09-01",10.7466,10.9781,10.5631,10.8427,1474900.0],["2020-09-02",10.9388,11.2446,10.93,11.1397,961600.0],["2020-09-03",11.1397,11.3582,10.8601,10.965,846700.0],["2020-09-04",11.0436,11.1135,10.6679,10.8514,808200.0],["2020-09-08",10.7466,11.345,10.7116,11.1572,1421100.0],["2020-09-09",11.1572,11.4324,10.93,11.2096,1132100.0],["2020-09-10",11.2009,11.7033,11.2009,11.5504,1692000.0],["2020-09-11",11.6377,11.8824,11.5591,11.594,1394600.0],["2020-09-14",11.6727,12.0571,11.5941,11.961,1312700.0],["2020-09-15",12.0309,12.0859,11.7338,11.7688,1133400.0],["2020-09-16",11.7688,11.9619,11.6246,11.7863,1012500.0],["2020-09-17",11.6465,11.7688,11.4805,11.5329,797900.0],["2020-09-18",11.4193,11.4892,10.9213,10.9388,2014700.0],["2020-09-21",10.7116,10.7378,10.4801,10.4844,1963900.0],["2020-09-22",10.6155,10.9388,10.4058,10.799,1882000.0],["2020-09-23",10.9562,11.5285,10.9213,11.2009,1892900.0],["2020-09-24",11.1048,11.3756,10.764,11.2446,1530500.0],["2020-09-25",10.9999,11.3057,10.9737,11.2883,1196900.0],["2020-09-28",11.3582,11.8911,11.3582,11.8736,1536100.0],["2020-09-29",11.8125,11.8387,11.4805,11.629,1492300.0],["2020-09-30",11.6377,11.9086,11.6334,11.7076,1096400.0],["2020-10-01",11.9173,12.3079,11.8125,12.1794,1884600.0],["2020-10-02",11.8474,12.4503,11.8037,12.3629,2779500.0],["2020-10-05",12.5464,13.1929,12.5464,13.1143,3059400.0],["2020-10-06",13.1056,13.3415,12.7604,12.8784,7746400.0],["2020-10-07",14.687,14.7219,13.3677,13.5337,17491800.0],["2020-10-08",13.5686,13.8045,13.1492,13.5948,4228300.0],["2020-10-09",13.656,13.7084,13.1318,13.289,3444100.0],["2020-10-12",13.8133,14.3637,13.6735,13.8045,6759300.0],["2020-10-13",13.7171,13.7652,13.3415,13.6647,2520900.0],["2020-10-14",13.6647,13.8919,13.4944,13.5511,1522000.0],["2020-10-15",13.324,14.0229,13.2541,13.9967,1701300.0],["2020-10-16",14.0579,14.0666,13.7346,13.7346,1226500.0],["2020-10-19",13.7521,14.0841,13.7346,13.8744,2010100.0],["2020-10-20",13.9618,14.4773,13.8919,14.2938,2311500.0],["2020-10-21",14.1802,14.2894,14.0055,14.2326,1299900.0],["2020-10-22",14.2326,14.5035,14.1627,14.4598,1485600.0],["2020-10-23",14.5297,14.8311,14.32,14.6957,1570800.0],["2020-10-26",14.4423,14.5035,14.1103,14.2152,1527300.0],["2020-10-27",14.3113,14.5734,14.1627,14.4336,1068100.0],["2020-10-28",14.1365,14.1924,13.6473,13.8482,1824500.0],["2020-10-29",13.8482,14.2326,13.7608,14.1627,1362000.0],["2020-10-30",14.1278,14.2152,13.5774,13.787,1570000.0],["2020-11-02",13.9705,14.1758,13.7958,13.8307,1545300.0],["2020-11-03",14.0492,14.1278,13.8045,14.0404,1264300.0],["2020-11-04",13.8482,13.8569,13.4376,13.6647,1419700.0],["2020-11-05",13.8395,14.1103,13.7434,14.1016,1063000.0],["2020-11-06",14.0229,14.1103,13.5686,13.5948,1288400.0],["2020-11-09",14.2763,14.7656,13.9793,14.4161,2476400.0],["2020-11-10",14.8093,15.3335,14.7656,15.1326,3945000.0],["2020-11-11",15.1762,15.2068,14.6083,14.7219,2198300.0],["2020-11-12",14.5472,14.6345,14.1715,14.3812,1355500.0],["2020-11-13",14.521,15.0801,14.521,14.9753,1288700.0],["2020-11-16",15.3422,15.5519,15.1151,15.4646,1680500.0],["2020-11-17",15.3597,15.9276,15.316,15.9276,1943900.0],["2020-11-18",16.0499,16.5305,16.0063,16.3557,2297800.0],["2020-11-19",16.1286,16.5916,15.7354,16.5305,1869900.0],["2020-11-20",16.4781,16.4955,16.2422,16.3994,788800.0],["2020-11-23",16.4431,16.6834,16.3121,16.6091,1374100.0],["2020-11-24",16.9848,17.2032,16.6441,17.0372,2501400.0],["2020-11-25",16.9062,17.0809,16.6877,17.0285,1607900.0],["2020-11-27",17.1071,17.2556,16.6004,16.7402,1075400.0],["2020-11-30",16.7664,16.7795,16.0063,16.0674,2365900.0],["2020-12-01",16.347,16.6178,16.0325,16.4082,1265100.0],["2020-12-02",16.3383,16.5043,16.1286,16.4868,684900.0],["2020-12-03",16.5742,16.9761,16.4256,16.9499,1699300.0],["2020-12-04",17.0547,17.4129,16.9761,17.3255,1414500.0],["2020-12-07",17.1508,17.1508,16.8625,16.9673,1532800.0],["2020-12-08",16.845,17.3954,16.845,17.2906,787900.0],["2020-12-09",17.2644,17.7973,17.1683,17.6925,1982000.0],["2020-12-10",18.1381,18.5575,17.6925,18.1556,3560400.0],["2020-12-11",17.8672,18.0682,17.7318,17.9022,1565400.0],["2020-12-14",18.1381,18.1992,17.7056,17.7624,1250600.0],["2020-12-15",17.9634,18.1905,17.8061,18.1905,1153000.0],["2020-12-16",18.208,18.7147,18.0857,18.6536,1397500.0],["2020-12-17",18.6623,18.8283,18.3915,18.7584,1264700.0],["2020-12-18",18.671,19.073,18.5706,18.8283,1660200.0],["2020-12-21",18.4351,18.9288,18.3565,18.8108,1091600.0],["2020-12-22",18.9506,18.9594,18.3915,18.4526,803200.0],["2020-12-23",18.3653,18.6099,18.3565,18.4614,1015900.0],["2020-12-24",18.4352,18.4526,17.9546,18.007,405000.0],["2020-12-28",18.0769,18.2954,17.7493,17.7624,926700.0],["2020-12-29",17.5789,17.7362,17.0722,17.3168,1173800.0],["2020-12-30",17.4741,18.007,17.4391,17.841,1561500.0],["2020-12-31",17.876,17.9022,17.5003,17.544,555900.0],["2021-01-04",17.6051,17.7187,16.9577,17.1683,1627000.0],["2021-01-05",17.1421,17.5877,17.1421,17.4479,911100.0],["2021-01-06",17.7711,18.4177,17.6313,17.9634,1603300.0],["2021-01-07",18.2342,18.2779,17.6401,17.7537,1373800.0],["2021-01-08",17.7537,18.0944,17.7449,17.9109,979600.0],["2021-01-11",17.9284,18.6361,17.7449,18.6274,1622300.0],["2021-01-12",18.5749,19.7807,18.5749,19.6496,2402600.0],["2021-01-13",19.4836,19.5098,18.6973,18.8458,1502400.0],["2021-01-14",19.0118,19.2302,18.872,18.9157,1337700.0],["2021-01-15",18.9069,18.9069,18.2954,18.6448,922000.0],["2021-01-19",18.6536,18.7846,18.1905,18.4614,1042000.0],["2021-01-20",18.3565,18.706,18.3565,18.4614,705300.0],["2021-01-21",18.4788,18.7409,18.1905,18.2167,911600.0],["2021-01-22",18.0944,18.4701,17.7624,18.173,900200.0],["2021-01-25",18.173,18.7846,18.0332,18.5575,1369600.0],["2021-01-26",18.872,19.3613,18.173,18.6536,1893600.0],["2021-01-27",18.3478,19.3962,18.1381,19.2215,2652700.0],["2021-01-28",18.2691,18.7846,17.4916,18.1206,4138000.0],["2021-01-29",17.7362,17.9371,17.0984,17.2207,1959600.0],["2021-02-01",17.2644,17.4129,16.88,17.1945,1244600.0],["2021-02-02",17.2382,17.4636,16.8188,17.2469,1475100.0],["2021-02-03",17.4217,17.6838,17.212,17.2469,1160500.0],["2021-02-04",17.4653,17.7799,17.343,17.5789,1231700.0],["2021-02-05",17.7799,17.8935,17.343,17.4653,1614400.0],["2021-02-08",17.4479,17.5877,16.9935,16.9935,1454200.0],["2021-02-09",17.0636,18.0091,17.0198,17.9391,2013000.0],["2021-02-10",17.9478,18.4731,17.9146,18.4119,1559200.0],["2021-02-11",18.4119,18.727,18.228,18.3155,1077000.0],["2021-02-12",18.1229,18.4381,17.9347,18.3068,740800.0],["2021-02-16",18.3768,19.1692,18.3331,19.1385,1986400.0],["2021-02-17",19.0072,19.4187,18.8146,19.2348,1918100.0],["2021-02-18",19.1035,19.2173,18.7796,19.1648,774000.0],["2021-02-19",19.2436,20.5393,19.2042,20.1804,2027300.0],["2021-02-22",20.0228,21.0209,19.9177,20.6356,1076800.0],["2021-02-23",20.5481,20.5656,19.4537,20.1979,805100.0],["2021-02-24",20.1716,20.5656,20.0753,20.3905,653200.0],["2021-02-25",20.2504,20.8913,20.1348,20.408,748400.0],["2021-02-26",20.3905,20.5656,19.8564,20.3642,947600.0],["2021-03-01",20.5306,21.0559,20.4343,20.6444,1721100.0],["2021-03-02",20.5744,20.9683,20.5306,20.9246,733800.0],["2021-03-03",21.0121,21.231,20.802,21.1172,1773300.0],["2021-03-04",20.9246,21.1784,20.4693,20.9333,1471700.0],["2021-03-05",21.0646,21.1609,20.7144,21.0734,3015900.0],["2021-03-08",21.5549,21.8263,21.3273,21.695,1686300.0],["2021-03-09",21.5374,21.9752,21.2923,21.7038,1266400.0],["2021-03-10",21.6862,21.7563,21.1784,21.5637,1083500.0],["2021-03-11",21.6337,21.7475,20.9771,21.4323,1548900.0],["2021-03-12",21.4586,22.1065,21.4499,22.0102,1248700.0],["2021-03-15",22.0277,22.5705,22.0102,22.5092,1492600.0],["2021-03-16",22.3078,22.3078,21.6687,21.8876,1414300.0],["2021-03-17",21.8176,21.9839,21.5199,21.9489,1359700.0],["2021-03-18",22.0977,22.1415,21.73,21.8788,1772900.0],["2021-03-19",21.7475,22.0802,21.5899,21.8964,2112000.0],["2021-03-22",21.7825,22.0364,21.1522,21.73,1318800.0],["2021-03-23",21.5199,21.6162,20.0841,20.1629,1438800.0],["2021-03-24",20.373,20.6707,20.1366,20.1716,1078900.0],["2021-03-25",19.8915,21.0209,19.7689,20.8983,700900.0],["2021-03-26",21.1084,21.3273,20.4868,20.9333,462700.0],["2021-03-29",21.0646,21.1522,20.3905,20.6882,848500.0],["2021-03-30",20.6794,20.9508,20.5656,20.8545,780700.0],["2021-03-31",20.7757,21.0821,20.7757,20.9333,426100.0],["2021-04-01",21.1784,21.2485,20.7057,20.7407,567300.0],["2021-04-05",21.0997,21.2616,20.7319,21.2047,621700.0],["2021-04-06",21.1609,21.4936,20.9771,21.1172,1249300.0],["2021-04-07",21.4323,21.695,21.2835,21.4148,1122600.0],["2021-04-08",21.5374,22.0977,21.0296,21.9051,4188000.0],["2021-04-09",23.5423,23.9013,22.2203,22.4742,10136000.0],["2021-04-12",22.483,23.2184,22.4304,23.1746,2677300.0],["2021-04-13",23.2359,23.4985,22.6756,23.411,2359700.0],["2021-04-14",23.376,24.2515,23.3322,23.84,2212600.0],["2021-04-15",23.9275,24.2777,23.5248,24.1464,1931100.0],["2021-04-16",24.2865,25.5297,24.2515,25.4159,2201100.0],["2021-04-19",25.4334,25.6348,24.6367,24.7505,1730900.0],["2021-04-20",24.803,25.3283,24.4528,25.3108,1784400.0],["2021-04-21",25.3896,25.6523,25.1095,25.4509,2205600.0],["2021-04-22",25.8011,25.8011,25.1795,25.3196,1224000.0],["2021-04-23",25.4859,26.0725,25.3108,25.8799,1659600.0],["2021-04-26",25.6523,26.0331,25.0657,25.3458,1513300.0],["2021-04-27",25.8274,26.3089,25.3896,26.0638,1296600.0],["2021-04-28",25.9499,26.2564,25.6085,25.8011,1797100.0],["2021-04-29",26.0463,26.0725,25.4159,25.4684,1085400.0],["2021-04-30",25.3896,25.7223,25.0394,25.2671,1003500.0],["2021-05-03",25.4509,26.6854,25.3327,26.6854,5125000.0],["2021-05-04",26.6153,27.0006,26.055,26.3527,1930300.0],["2021-05-05",25.9062,26.6766,25.8449,26.5978,1372600.0],["2021-05-06",26.6241,26.747,26.2048,26.6154,1523300.0],["2021-05-07",26.6066,26.9575,26.3522,26.4311,926700.0],["2021-05-10",26.4487,26.7294,26.1329,26.2031,1290900.0],["2021-05-11",25.9925,26.1767,25.2644,26.0013,986800.0],["2021-05-12",25.9223,26.0627,24.203,24.2205,1616500.0],["2021-05-13",24.3433,25.2206,23.9573,24.4047,1192000.0],["2021-05-14",24.5889,25.6329,24.4135,25.5013,1481800.0],["2021-05-17",25.5276,25.7732,25.0802,25.7469,1038100.0],["2021-05-18",26.0715,26.1066,24.8433,24.8609,903000.0],["2021-05-19",24.4223,24.46,23.6591,24.0012,1621100.0],["2021-05-20",24.0012,24.0977,22.9573,23.8959,2202500.0],["2021-05-21",24.0363,24.2117,23.6591,24.0012,1583100.0],["2021-05-24",24.0889,24.3696,23.7731,24.1503,898600.0],["2021-05-25",24.0275,24.3433,23.7556,23.7643,1137400.0],["2021-05-26",24.1416,24.317,23.7117,23.8608,1441000.0],["2021-05-27",24.0889,24.2117,23.7907,23.9398,1204300.0],["2021-05-28",23.9398,23.9398,22.738,23.4749,2341400.0],["2021-06-01",23.6152,24.2381,23.6152,24.1328,2904700.0],["2021-06-02",24.0187,24.1898,23.4573,23.6503,2022400.0],["2021-06-03",23.5012,23.5187,23.0011,23.2205,1449300.0],["2021-06-04",23.3082,23.3433,22.5231,22.8783,1570100.0],["2021-06-07",23.0099,23.5099,22.9485,23.1854,1133000.0],["2021-06-08",23.1503,24.0275,22.9661,23.8696,1747900.0],["2021-06-09",23.8696,23.9924,23.2556,23.4749,1341300.0],["2021-06-10",23.6328,23.8608,23.3257,23.3345,866600.0],["2021-06-11",23.4222,23.9749,23.4047,23.9047,1013600.0],["2021-06-14",23.9486,24.0582,23.431,23.4749,1209800.0],["2021-06-15",23.4485,23.5889,22.9397,23.3784,762600.0],["2021-06-16",23.3608,23.6152,22.8257,23.5538,918500.0],["2021-06-17",23.431,23.5889,22.6678,23.0099,1294900.0],["2021-06-18",22.5625,22.8082,21.4221,21.5625,3754800.0],["2021-06-21",21.7906,22.2994,21.7204,21.8958,2307700.0],["2021-06-22",21.7906,22.6327,21.2818,22.5713,2184200.0],["2021-06-23",22.5713,23.1854,22.5187,22.7292,1168100.0],["2021-06-24",22.9573,23.7029,22.8169,23.5801,1411200.0],["2021-06-25",23.8521,24.431,23.6854,24.01,3202800.0],["2021-06-28",24.0012,24.2784,23.545,24.0889,1281800.0],["2021-06-29",24.2293,24.4749,23.9047,23.9398,844900.0],["2021-06-30",23.9486,24.4223,23.6766,24.317,962200.0],["2021-07-01",24.4749,24.6065,24.0802,24.1065,1370900.0],["2021-07-02",24.1679,24.2205,23.8345,24.0889,585300.0],["2021-07-06",24.5977,25.0363,24.1503,24.7995,2353600.0],["2021-07-07",24.6591,25.3785,24.0889,24.5977,2440700.0],["2021-07-08",24.5977,24.7819,23.8784,24.5626,4343600.0],["2021-07-09",25.7908,26.1329,24.2381,24.896,7826500.0],["2021-07-12",24.9135,25.2907,24.3003,25.1942,2291600.0],["2021-07-13",24.817,25.2627,24.51,25.1767,1955200.0],["2021-07-14",25.8609,26.3873,25.3434,26.2118,4952100.0],["2021-07-15",26.3171,26.3961,24.5451,24.9223,3516100.0],["2021-07-16",24.8521,25.1153,24.4047,24.5012,2371400.0],["2021-07-19",23.6854,24.0363,23.0187,23.2468,3326500.0],["2021-07-20",23.2292,24.2732,23.1591,24.0188,1644300.0],["2021-07-21",24.3345,24.7732,24.1591,24.396,829100.0],["2021-07-22",24.3433,24.3433,23.5801,23.6328,2141500.0],["2021-07-23",23.817,23.9573,22.9485,23.3433,4890300.0],["2021-07-26",23.5801,24.1986,23.4749,23.8258,2762200.0],["2021-07-27",23.738,23.7731,23.0275,23.2468,1342800.0],["2021-07-28",23.5187,23.6854,22.9836,23.2731,2090000.0],["2021-07-29",23.3871,24.2468,23.3871,24.0889,1644100.0],["2021-07-30",24.0537,24.5728,23.7546,24.2121,1485900.0],["2021-08-02",24.8543,25.7781,24.6432,25.0743,3662400.0],["2021-08-03",25.2415,25.435,24.5323,24.6696,1359100.0],["2021-08-04",24.4672,24.6608,24.0625,24.1065,1025700.0],["2021-08-05",24.1241,24.6159,24.1241,24.3441,767000.0],["2021-08-06",24.74,25.1623,23.9042,23.913,2692200.0],["2021-08-09",23.8514,23.9438,23.2091,23.2707,2344800.0],["2021-08-10",23.2267,24.2781,22.7692,24.0361,1582400.0],["2021-08-11",23.8514,25.2239,23.7546,25.1447,1794600.0],["2021-08-12",25.1359,25.5846,24.608,24.8719,1009400.0],["2021-08-13",24.7312,25.0347,24.52,24.6872,732000.0],["2021-08-16",24.52,24.5816,23.9482,24.4408,1063300.0],["2021-08-17",24.1329,24.3265,23.8074,24.3177,1211600.0],["2021-08-18",24.3089,24.8104,23.9921,24.0361,1326400.0],["2021-08-19",23.3411,23.7898,22.9892,23.2883,2160500.0],["2021-08-20",23.4379,23.5303,22.8484,23.3851,1173800.0],["2021-08-23",23.561,24.0625,23.5039,23.8338,906300.0],["2021-08-24",23.8074,24.5684,23.8074,24.3353,711500.0],["2021-08-25",24.2825,24.5112,23.9921,24.3353,692400.0],["2021-08-26",24.2737,24.2825,23.4027,23.5522,1086100.0],["2021-08-27",23.6666,23.935,23.3587,23.6402,799600.0],["2021-08-30",23.9833,24.1417,23.6226,23.7458,1205400.0],["2021-08-31",23.6754,23.7722,22.9716,23.0596,1517700.0],["2021-09-01",23.4555,24.0185,23.1827,23.4995,1402000.0],["2021-09-02",23.7634,24.0625,23.3587,23.3939,1217100.0],["2021-09-03",23.3235,23.4115,22.9804,23.3147,1015800.0],["2021-09-07",23.3411,23.5522,23.1827,23.4203,1201100.0],["2021-09-08",23.2531,23.4203,22.8836,23.2795,2026200.0],["2021-09-09",23.3719,23.4907,23.0508,23.3235,1716900.0],["2021-09-10",23.4467,23.891,23.2707,23.3147,1250300.0],["2021-09-13",23.5171,23.5874,23.1722,23.3939,1141600.0],["2021-09-14",23.2619,23.4555,22.7428,23.3235,1780300.0],["2021-09-15",23.3323,23.4379,22.9628,23.2091,1657300.0],["2021-09-16",23.2091,23.4555,22.3557,22.5141,2410600.0],["2021-09-17",22.5845,22.8484,22.1798,22.3381,1923900.0],["2021-09-20",21.995,22.0478,21.2032,21.4847,2086900.0],["2021-09-21",21.6343,21.7926,21.1504,21.4231,1680900.0],["2021-09-22",21.4759,21.9422,21.4231,21.7838,1219300.0],["2021-09-23",21.995,22.8132,21.907,22.3645,1320400.0],["2021-09-24",21.995,22.4437,21.5815,22.3469,1791900.0],["2021-09-27",22.4437,23.1387,22.3645,22.734,1058300.0],["2021-09-28",22.6021,22.8836,22.2237,22.4173,1877700.0],["2021-09-29",22.8044,23.0772,22.2413,22.5669,1268900.0],["2021-09-30",22.4965,22.4965,21.3615,21.5639,1986300.0],["2021-10-01",21.7926,22.1578,21.2208,21.995,1941400.0],["2021-10-04",22.2589,22.7736,22.0918,22.1358,3443000.0],["2021-10-05",22.127,22.9276,21.8718,22.4789,3256900.0],["2021-10-06",22.4173,22.4349,21.0096,21.3264,8388400.0],["2021-10-07",22.4613,23.7546,22.4613,23.1299,9233500.0],["2021-10-08",23.1915,23.2443,22.2941,22.4789,3661400.0],["2021-10-11",22.4129,22.6988,21.4891,21.5375,2937900.0],["2021-10-12",21.6519,21.775,21.1328,21.5463,2982100.0],["2021-10-13",21.6431,21.8542,21.3615,21.7311,1975700.0],["2021-10-14",21.8806,22.017,21.5551,21.8014,2390900.0],["2021-10-15",21.995,22.1446,21.7487,21.7751,1282000.0],["2021-10-18",21.5727,21.9686,21.3703,21.9334,1694800.0],["2021-10-19",21.8982,22.1094,21.8322,21.8894,1353700.0],["2021-10-20",21.995,22.8924,21.9686,22.6197,2209800.0],["2021-10-21",22.5581,22.8748,22.4701,22.6461,1396300.0],["2021-10-22",22.4173,23.086,22.4173,23.0332,1169900.0],["2021-10-25",23.2355,23.4291,22.998,23.0948,1417200.0],["2021-10-26",23.1563,23.847,23.1563,23.4907,1513500.0],["2021-10-27",23.5786,23.6138,22.6725,22.7076,1497500.0],["2021-10-28",22.7871,23.3431,22.7341,23.0607,1738700.0],["2021-10-29",22.9724,23.3342,22.9724,23.1048,881900.0],["2021-11-01",23.4225,23.8285,23.3078,23.6431,1346000.0],["2021-11-02",23.802,24.1462,23.396,23.4048,1372100.0],["2021-11-03",23.5284,24.4021,23.4401,23.7049,2071300.0],["2021-11-04",23.7402,24.0756,23.6166,23.8108,1252900.0],["2021-11-05",23.9608,24.3845,23.802,23.8285,1464800.0],["2021-11-08",24.1109,24.2609,23.6961,23.9785,1462700.0],["2021-11-09",23.8461,24.3315,23.8461,24.3227,859900.0],["2021-11-10",24.1197,24.305,23.6608,23.8196,849200.0],["2021-11-11",23.8196,24.0844,23.7755,23.9608,908900.0],["2021-11-12",24.0138,24.305,23.9785,24.2962,747700.0],["2021-11-15",24.3668,24.5874,23.8814,23.9961,621500.0],["2021-11-16",23.9961,24.4153,23.8814,24.3315,773000.0],["2021-11-17",24.4286,24.711,24.3227,24.6139,909100.0],["2021-11-18",24.711,25.0375,24.3756,24.9404,1241800.0],["2021-11-19",24.7728,24.9096,24.1903,24.3845,1281100.0],["2021-11-22",24.5345,25.1258,24.2697,24.9581,1588600.0],["2021-11-23",24.8345,25.2582,24.4577,24.6492,1503500.0],["2021-11-24",24.2609,24.9758,24.1444,24.8787,1229100.0],["2021-11-26",23.9961,24.2697,23.1754,24.005,1645800.0],["2021-11-29",24.0932,24.358,23.3695,23.396,2016800.0],["2021-11-30",23.2019,23.2901,22.5214,22.5664,1759000.0],["2021-12-01",23.043,23.5902,21.7368,21.7368,1962400.0],["2021-12-02",22.0104,22.5223,21.8957,22.3988,1134500.0],["2021-12-03",22.5753,22.7959,21.984,22.2399,1025900.0],["2021-12-06",22.5664,23.1842,22.3282,22.4958,1240500.0],["2021-12-07",22.9283,23.2019,22.6591,22.69,1066100.0],["2021-12-08",22.5929,23.0077,22.4429,22.9283,1323200.0],["2021-12-09",22.7518,22.9989,22.5047,22.5135,715000.0],["2021-12-10",22.6106,22.7959,22.1428,22.3017,919300.0],["2021-12-13",22.2222,22.2302,21.3574,21.6574,1351100.0],["2021-12-14",21.7015,22.1075,21.3838,21.525,1655000.0],["2021-12-15",21.428,21.6398,20.9337,21.5339,1099200.0],["2021-12-16",21.6398,21.9663,21.2691,21.3397,1058400.0],["2021-12-17",21.1808,21.578,21.022,21.1455,1471300.0],["2021-12-20",20.8455,20.9249,19.8747,20.3336,2057200.0],["2021-12-21",20.616,21.3662,20.616,21.2073,1239600.0],["2021-12-22",21.1809,21.4897,21.1014,21.3221,909800.0],["2021-12-23",21.4809,21.7633,21.4015,21.728,648200.0],["2021-12-27",21.6398,22.0546,21.6398,21.9487,857800.0],["2021-12-28",21.931,22.1869,21.6927,21.7192,738600.0],["2021-12-29",21.7898,22.2752,21.7192,22.0899,916400.0],["2021-12-30",22.1958,22.3899,22.0854,22.0987,1235200.0],["2021-12-31",21.9928,22.2664,21.8604,22.0899,1382400.0],["2022-01-03",22.2487,22.284,21.7104,21.7545,1010300.0],["2022-01-04",21.9045,22.0987,21.578,21.6221,3404000.0],["2022-01-05",21.7104,21.856,20.7661,20.9602,1844000.0],["2022-01-06",20.9955,21.2426,20.6072,20.9602,2484900.0],["2022-01-07",20.8102,21.022,20.2012,20.5366,1886200.0],["2022-01-10",20.3248,20.4307,19.8394,20.1483,1775800.0],["2022-01-11",20.2277,20.5543,19.9012,20.3777,1792200.0],["2022-01-12",20.5543,20.5719,20.0512,20.0865,904200.0],["2022-01-13",20.2454,20.7661,20.1571,20.5101,1254000.0],["2022-01-14",20.2718,20.4589,20.0865,20.3866,1539900.0],["2022-01-18",20.2895,20.2895,19.5305,19.6364,1698100.0],["2022-01-19",19.857,20.1395,19.5482,19.5482,987000.0],["2022-01-20",19.6982,19.8129,18.7627,18.7715,1405700.0],["2022-01-21",18.5509,19.3496,18.5421,18.8421,1427800.0],["2022-01-24",18.3214,19.2304,18.0037,19.2304,2558600.0],["2022-01-25",18.7186,19.0804,18.2508,18.5332,1932100.0],["2022-01-26",18.8951,19.0539,17.8096,17.9331,2921800.0],["2022-01-27",19.6717,21.0043,19.2746,19.4334,7412500.0],["2022-01-28",19.2481,19.3672,18.7804,19.3452,3164800.0],["2022-01-31",19.1687,19.3717,18.7627,19.354,2189200.0],["2022-02-01",19.6099,20.3071,19.301,20.263,1753900.0],["2022-02-02",20.4042,20.5807,20.0062,20.4572,1550200.0],["2022-02-03",20.188,20.616,19.6364,19.7158,1466400.0],["2022-02-04",19.6982,19.9718,19.4114,19.8394,1621700.0],["2022-02-07",19.8394,20.098,19.76,19.9983,1196800.0],["2022-02-08",19.9495,20.8049,19.8298,20.7606,1217100.0],["2022-02-09",20.9113,21.3412,20.8404,21.1506,1042200.0],["2022-02-10",20.601,21.4698,20.5842,20.7783,1575100.0],["2022-02-11",20.6365,20.7828,19.7323,19.9717,1347400.0],["2022-02-14",20.0071,20.2553,19.5595,19.688,944400.0],["2022-02-15",19.9007,20.2819,19.8874,20.1046,827800.0],["2022-02-16",20.1135,20.2376,19.8768,20.1401,878300.0],["2022-02-17",19.9362,20.1401,19.2891,19.2891,1451800.0],["2022-02-18",19.2005,19.821,19.2005,19.5196,1142400.0],["2022-02-22",19.1295,19.9362,19.0586,19.4575,901800.0],["2022-02-23",19.5728,19.5728,19.0498,19.1739,974900.0],["2022-02-24",18.6509,19.6259,18.4292,19.5816,1105300.0],["2022-02-25",19.7589,20.3165,19.6171,20.2376,1211600.0],["2022-02-28",19.8653,20.3262,19.7678,20.078,1195700.0],["2022-03-01",20.1224,20.1401,18.4026,18.6509,2061900.0],["2022-03-02",18.7572,19.4043,18.4381,19.165,2057200.0],["2022-03-03",19.1916,19.2802,18.5064,18.6154,1082000.0],["2022-03-04",18.2963,18.4115,17.1572,17.401,2941200.0],["2022-03-07",17.3123,17.3655,15.7141,15.9383,3849800.0],["2022-03-08",15.9206,16.4259,15.371,16.0004,2911600.0],["2022-03-09",16.6386,17.0109,16.612,16.7184,2587200.0],["2022-03-10",16.3284,16.7539,16.2043,16.3372,1206300.0],["2022-03-11",16.5943,16.7007,16.1422,16.1511,974800.0],["2022-03-14",16.3195,16.7982,16.0757,16.1511,1908600.0],["2022-03-15",16.1333,16.8336,16.1067,16.4879,1612600.0],["2022-03-16",16.8248,17.8796,16.8248,17.7999,1906700.0],["2022-03-17",17.6403,18.2519,17.5605,18.1633,1636900.0],["2022-03-18",18.1101,18.7838,18.0303,18.7838,2132600.0],["2022-03-21",18.837,18.9788,17.9949,18.1722,1696500.0],["2022-03-22",18.4736,18.6952,18.2165,18.4026,1134900.0],["2022-03-23",18.1988,18.3051,17.7201,17.8442,1357300.0],["2022-03-24",17.9683,18.2342,17.9062,17.9949,1028300.0],["2022-03-25",18.0924,18.2697,17.7467,17.924,937200.0],["2022-03-28",17.8265,18.0126,17.6403,17.9594,935700.0],["2022-03-29",18.3938,18.9877,18.3326,18.9257,1405500.0],["2022-03-30",18.8547,18.915,18.1722,18.2519,1321100.0],["2022-03-31",18.0392,18.1544,17.4364,17.5162,1999600.0],["2022-04-01",17.6846,17.8708,17.3939,17.5783,1388000.0],["2022-04-04",17.5871,18.1633,17.5162,18.0569,1822100.0],["2022-04-05",17.7555,18.1722,17.3744,17.4719,2292700.0],["2022-04-06",17.0553,17.3832,16.4259,17.2059,5293500.0],["2022-04-07",17.1971,17.5251,16.0004,17.0818,5501500.0],["2022-04-08",16.9843,17.1705,16.4968,16.6563,2151100.0],["2022-04-11",16.6032,17.135,16.3904,16.7184,2517400.0],["2022-04-12",16.8425,17.0996,16.6032,16.6209,1272400.0],["2022-04-13",16.6209,17.073,16.6209,16.9046,1598400.0],["2022-04-14",16.9843,17.1882,16.7184,16.9577,1791600.0],["2022-04-18",16.9046,17.0996,16.6032,16.6652,1518300.0],["2022-04-19",16.7095,17.6314,16.7095,17.4276,2062900.0],["2022-04-20",17.6403,17.7644,17.2414,17.5871,1668000.0],["2022-04-21",17.924,18.1101,17.3522,17.5339,1413300.0],["2022-04-22",17.3212,17.3744,16.8514,16.9223,1331300.0],["2022-04-25",16.6918,17.0641,16.5322,17.0553,1329900.0],["2022-04-26",16.8514,16.9755,16.3284,16.4791,2081900.0],["2022-04-27",16.3018,16.6563,16.0713,16.1245,1749500.0],["2022-04-28",16.3904,16.8824,16.0624,16.7095,1532800.0],["2022-04-29",16.5677,16.7893,16.0048,16.0536,1624800.0],["2022-05-02",16.1511,16.7095,16.0802,16.6209,1534600.0],["2022-05-03",16.5322,16.7539,16.3106,16.4879,1397400.0],["2022-05-04",16.6475,16.8425,16.097,16.8248,2230600.0],["2022-05-05",16.6465,16.8782,16.0762,16.2634,2242500.0],["2022-05-06",16.0495,16.1386,15.5317,15.8623,1750500.0],["2022-05-09",15.595,15.9604,15.3455,15.3722,1378700.0],["2022-05-10",15.6485,15.7732,14.8464,15.2296,1586400.0],["2022-05-11",15.3989,15.4435,14.6771,14.7128,1276700.0],["2022-05-12",14.5969,15.3811,14.5613,15.194,1567100.0],["2022-05-13",15.3455,15.7019,15.3276,15.5148,1521000.0],["2022-05-16",15.5772,15.7465,15.2385,15.6306,968500.0],["2022-05-17",15.9782,16.3168,15.6485,15.693,1549200.0],["2022-05-18",15.1227,15.1672,14.6281,14.9534,2322700.0],["2022-05-19",14.8732,14.9712,14.4098,14.6058,1658300.0],["2022-05-20",14.7841,14.8197,14.0444,14.49,1442500.0],["2022-05-23",14.5345,14.7751,14.2494,14.7217,1189400.0],["2022-05-24",14.4276,14.6771,14.1157,14.5969,1615700.0],["2022-05-25",14.49,15.4702,14.49,15.3187,3167600.0],["2022-05-26",15.6217,16.1653,15.6217,15.9336,2339800.0],["2022-05-27",16.1564,16.4594,16.0049,16.4327,1888600.0],["2022-05-31",16.3257,16.4327,16.0094,16.1831,1538800.0],["2022-06-01",16.3614,16.9139,15.9336,16.3703,2499100.0],["2022-06-02",16.5753,17.2748,16.5485,17.0119,2209900.0],["2022-06-03",16.7802,16.9941,16.5663,16.9495,1180700.0],["2022-06-06",17.0921,17.1545,16.8515,17.0832,1037500.0],["2022-06-07",16.6822,17.1545,16.6287,17.0921,956900.0],["2022-06-08",16.8604,17.2436,16.7446,17.003,1277700.0],["2022-06-09",16.8426,16.9228,16.5129,16.6287,1149100.0],["2022-06-10",16.2634,16.4951,15.9604,16.0406,2535300.0],["2022-06-13",15.5593,15.8267,14.891,15.2475,2858400.0],["2022-06-14",15.3366,15.5674,15.1583,15.4346,1463500.0],["2022-06-15",15.693,15.8089,15.292,15.3633,1269300.0],["2022-06-16",14.9801,15.0781,14.1424,14.4009,1575100.0],["2022-06-17",14.3385,14.8732,14.2939,14.7484,1313200.0],["2022-06-21",15.1494,15.3633,14.8794,14.989,1031700.0],["2022-06-22",14.7395,15.0336,14.7217,14.7841,923000.0],["2022-06-23",14.8019,15.0603,14.6504,14.9177,931100.0],["2022-06-24",15.0603,15.5094,15.0603,15.4257,1117900.0],["2022-06-27",15.5148,15.6752,15.1672,15.1762,1182800.0],["2022-06-28",15.3187,15.8089,14.9266,14.9712,1541100.0],["2022-06-29",14.9623,14.9979,14.5613,14.8197,1672600.0],["2022-06-30",14.7306,14.8375,14.4454,14.5434,1217000.0],["2022-07-01",14.4722,14.744,14.1424,14.2672,1603800.0],["2022-07-05",14.0355,14.49,13.9464,14.4811,2054600.0],["2022-07-06",14.5078,14.6147,13.9152,14.0801,2246600.0],["2022-07-07",14.1335,14.6415,14.1246,14.6236,6500200.0],["2022-07-08",15.4168,15.595,14.5078,14.7751,12607100.0],["2022-07-11",14.6593,15.2207,14.5524,15.0514,4426900.0],["2022-07-12",14.9712,15.2653,14.8999,15.0158,2447000.0],["2022-07-13",14.8821,15.1583,14.7128,15.0068,2595700.0],["2022-07-14",14.8286,15.2296,14.7341,15.2029,2470600.0],["2022-07-15",15.3277,15.5816,15.087,15.5326,2121300.0],["2022-07-18",15.6217,16.1119,15.497,15.8178,2065900.0],["2022-07-19",16.0406,16.4817,16.0406,16.299,1974100.0],["2022-07-20",16.3703,16.9317,16.3516,16.8515,2145900.0],["2022-07-21",16.6465,17.1278,16.4594,17.1099,1660900.0],["2022-07-22",17.2703,17.3327,17.06,17.2882,1500000.0],["2022-07-25",17.3684,17.3684,16.9139,17.0208,1620800.0],["2022-07-26",16.4772,16.4861,15.6574,15.8,2769400.0],["2022-07-27",15.9247,16.3346,15.7287,16.2723,1666200.0],["2022-07-28",16.2723,16.7,16.2544,16.6644,975700.0],["2022-07-29",16.7989,16.9872,16.6105,16.9693,1211800.0],["2022-08-01",16.9065,17.2384,16.6814,17.1487,858200.0],["2022-08-02",17.1218,17.1218,16.8348,16.9065,1303100.0],["2022-08-03",17.0949,17.4447,17.0052,17.3819,1557200.0],["2022-08-04",17.1666,17.4357,17.1397,17.3639,1453600.0],["2022-08-05",17.068,17.3191,17.0545,17.1128,1576000.0],["2022-08-08",17.2204,17.6958,17.2204,17.4536,1079100.0],["2022-08-09",17.3819,17.4178,16.3854,16.5029,1871100.0],["2022-08-10",16.8976,17.4716,16.8617,17.2922,1713500.0],["2022-08-11",17.4895,17.6958,17.3012,17.5075,1315100.0],["2022-08-12",17.5613,17.633,17.2922,17.5164,860900.0],["2022-08-15",17.4178,17.642,17.2384,17.5164,1339500.0],["2022-08-16",17.5613,18.3774,17.5613,18.1442,1862200.0],["2022-08-17",17.9021,17.9559,17.3595,17.4985,1633300.0],["2022-08-18",17.2832,17.5702,17.0814,17.2832,1707900.0],["2022-08-19",17.1666,17.2653,16.8617,17.059,1034300.0],["2022-08-22",16.7092,16.8617,16.3953,16.5029,1510000.0],["2022-08-23",16.5926,16.9334,16.5478,16.5836,910500.0],["2022-08-24",16.6464,16.763,16.3863,16.6285,749700.0],["2022-08-25",16.6285,17.1621,16.5747,16.9783,690100.0],["2022-08-26",17.05,17.1218,16.2428,16.2518,953500.0],["2022-08-29",15.8841,16.3146,15.7585,15.8841,1627100.0],["2022-08-30",16.0276,16.1262,15.615,15.6598,1298900.0],["2022-08-31",15.7495,15.8392,14.9961,15.1486,2875900.0],["2022-09-01",15.0858,15.4849,14.9064,15.4446,2153700.0],["2022-09-02",15.5791,15.911,15.4446,15.8841,2249800.0],["2022-09-06",15.9468,16.2249,15.4356,15.5253,1454500.0],["2022-09-07",15.5702,15.9289,15.5702,15.6419,2368000.0],["2022-09-08",15.4087,15.4177,15.041,15.1127,2744100.0],["2022-09-09",15.2921,15.8841,15.1665,15.7047,2252100.0],["2022-09-12",15.8392,16.494,15.8392,16.4581,1898400.0],["2022-09-13",15.7944,16.0096,15.5702,15.5791,1817300.0],["2022-09-14",15.6509,15.6912,15.3011,15.5343,1101000.0],["2022-09-15",15.4266,15.8392,15.3639,15.624,1393500.0],["2022-09-16",15.4356,15.8258,15.3639,15.8033,2101600.0],["2022-09-19",15.6329,16.0993,15.6329,15.9289,1545700.0],["2022-09-20",15.6419,15.8751,15.1935,15.3011,1983800.0],["2022-09-21",15.4894,15.8482,15.328,15.337,1453800.0],["2022-09-22",15.3997,15.4266,14.8123,14.8437,1795300.0],["2022-09-23",14.6194,14.8616,14.5863,14.7898,2220200.0],["2022-09-26",14.7271,15.1082,14.3683,14.3773,2065300.0],["2022-09-27",14.4939,14.6634,14.1261,14.2966,2075500.0],["2022-09-28",14.4311,14.6374,14.3145,14.5567,2313400.0],["2022-09-29",14.3235,14.3235,13.7584,13.9378,3534900.0],["2022-09-30",13.5432,13.6149,12.9422,12.9781,5858300.0],["2022-10-03",13.2292,14.0275,12.9378,13.9737,4429100.0],["2022-10-04",14.3235,14.8885,14.3235,14.8706,3959100.0],["2022-10-05",14.5746,15.1127,14.4419,14.8706,3157600.0],["2022-10-06",14.745,14.9064,14.2248,14.2876,5994600.0],["2022-10-07",13.31,13.5817,12.2606,12.6194,10277300.0],["2022-10-10",12.709,12.8974,12.2516,12.8436,4045100.0],["2022-10-11",12.718,13.2382,12.5611,12.9512,3316900.0],["2022-10-12",13.005,13.1019,12.7449,12.9243,2477900.0],["2022-10-13",12.431,13.3727,12.1709,12.9871,2668800.0],["2022-10-14",13.1844,13.2651,12.7763,12.8615,1645400.0],["2022-10-17",13.1575,13.2741,13.0319,13.0857,2079800.0],["2022-10-18",13.4176,13.6059,12.9512,13.0409,2244400.0],["2022-10-19",12.8346,12.9602,12.6283,12.7539,1851500.0],["2022-10-20",12.7449,13.0678,12.4848,12.6194,1533600.0],["2022-10-21",12.5566,12.8436,12.4848,12.7449,1469600.0],["2022-10-24",12.7808,12.8705,12.5207,12.8167,1907500.0],["2022-10-25",12.9064,13.6418,12.8705,13.597,2629300.0],["2022-10-26",13.4804,14.0409,13.3279,13.5611,1624600.0],["2022-10-27",13.6956,13.9019,13.4983,13.5611,1590900.0],["2022-10-28",13.5611,13.7315,13.2831,13.6418,1856600.0],["2022-10-31",13.5252,13.6194,13.3952,13.4176,1782700.0],["2022-11-01",13.7046,13.884,13.4804,13.6149,1827700.0],["2022-11-02",13.5701,13.6149,13.2651,13.2651,2356000.0],["2022-11-03",13.1476,13.871,13.0843,13.446,2077000.0],["2022-11-04",13.7805,13.9433,13.5364,13.8077,1419800.0],["2022-11-07",13.9614,13.9614,13.5635,13.871,1072800.0],["2022-11-08",13.9795,13.9975,13.2109,13.4369,3314100.0],["2022-11-09",13.229,13.5093,12.9939,13.1204,2517200.0],["2022-11-10",13.6992,14.0111,13.5093,13.9614,2728100.0],["2022-11-11",14.0156,14.8837,13.9795,14.7571,2415400.0],["2022-11-14",14.5582,14.7797,14.3972,14.4406,1814400.0],["2022-11-15",14.7571,15.164,14.7209,14.8114,2070200.0],["2022-11-16",14.4225,14.4225,13.7534,14.1874,2359100.0],["2022-11-17",13.9795,14.0789,13.7172,14.0789,3030000.0],["2022-11-18",14.4225,14.4768,14.1648,14.2417,1388800.0],["2022-11-21",14.1603,14.2598,13.8031,14.2146,1352800.0],["2022-11-22",14.4135,14.6486,14.3231,14.5853,1699500.0],["2022-11-23",14.4497,14.6034,14.2869,14.5401,2388300.0],["2022-11-25",14.5582,14.6757,14.4858,14.5672,597700.0],["2022-11-28",14.3592,14.6757,14.3592,14.531,1727700.0],["2022-11-29",14.4678,14.7481,14.3321,14.6124,2384400.0],["2022-11-30",14.7662,14.947,14.314,14.947,1811000.0],["2022-12-01",14.9922,15.2987,14.8656,14.938,1132100.0],["2022-12-02",14.7481,15.4262,14.701,15.3901,2035000.0],["2022-12-05",15.2002,15.2454,14.6983,14.8294,2491600.0],["2022-12-06",14.8294,15.0555,14.6938,14.73,2063200.0],["2022-12-07",14.6486,15.0193,14.522,14.8385,1478500.0],["2022-12-08",14.8656,15.2951,14.8656,15.2183,1669100.0],["2022-12-09",15.1007,15.1911,14.8114,14.8204,1293100.0],["2022-12-12",14.5943,15.372,14.5763,15.3629,2218000.0],["2022-12-13",15.797,15.9507,14.956,15.2092,2621200.0],["2022-12-14",15.2996,15.3268,14.8837,15.164,1512600.0],["2022-12-15",14.8385,14.9651,14.4678,14.4858,2163800.0],["2022-12-16",14.2869,14.513,14.2236,14.3592,2098100.0],["2022-12-19",14.2417,14.314,14.0428,14.2507,1181500.0],["2022-12-20",14.1784,14.2869,13.88,13.9704,1651900.0],["2022-12-21",14.4135,14.5763,13.8529,13.8529,1653500.0],["2022-12-22",13.5635,13.9976,13.4641,13.9523,1669600.0],["2022-12-23",13.9523,13.9976,13.7534,13.9976,928100.0],["2022-12-27",14.0156,14.097,13.871,13.9885,627700.0],["2022-12-28",14.0066,14.1241,13.6946,13.8981,1546800.0],["2022-12-29",13.9523,14.1874,13.9523,14.1332,1175300.0],["2022-12-30",13.9523,14.1287,13.8348,14.0337,908600.0],["2023-01-03",14.2598,14.2688,13.8981,14.0699,1328900.0],["2023-01-04",14.2688,14.9063,14.1241,14.8927,2128100.0],["2023-01-05",14.6848,15.0013,14.513,14.7481,1367600.0],["2023-01-06",14.8294,15.0374,14.7526,14.938,1244000.0],["2023-01-09",14.938,15.259,14.7345,15.2273,1420900.0],["2023-01-10",15.2183,15.4715,14.956,15.4624,1110600.0],["2023-01-11",14.9199,15.2192,14.7029,15.1911,2692000.0],["2023-01-12",15.2816,15.2816,14.9877,15.0555,1427900.0],["2023-01-13",14.8927,15.0917,14.6757,14.956,1744900.0],["2023-01-17",14.9199,14.9199,14.5582,14.7209,2178800.0],["2023-01-18",14.3773,14.8023,14.3321,14.6667,2466800.0],["2023-01-19",14.6305,14.6576,14.2779,14.3954,1736000.0],["2023-01-20",14.5672,14.9334,14.3773,14.7842,2824400.0],["2023-01-23",14.6305,15.4082,14.5763,15.2092,3034600.0],["2023-01-24",15.372,15.372,15.0193,15.1188,2529500.0],["2023-01-25",14.9651,15.155,14.5943,14.9199,4106400.0],["2023-01-26",16.0863,16.1406,15.2183,16.0321,5656700.0],["2023-01-27",16.023,16.3983,15.8874,16.0863,3407100.0],["2023-01-30",15.9055,16.3621,15.8811,16.0773,2287800.0],["2023-01-31",16.1858,16.7012,16.1858,16.6379,2571200.0],["2023-02-01",16.6831,17.1443,16.5339,17.0719,2613000.0],["2023-02-02",17.081,17.4427,17.0765,17.298,2271700.0],["2023-02-03",16.9906,17.5015,16.8549,17.2257,1941400.0],["2023-02-06",16.9725,17.1443,16.4706,16.6289,2740300.0],["2023-02-07",16.5834,16.7654,16.3558,16.6289,1409600.0],["2023-02-08",16.3012,16.4514,15.9098,16.0646,2537500.0],["2023-02-09",16.2466,16.6835,16.2011,16.3467,1906700.0],["2023-02-10",16.1101,16.4832,16.0737,16.4741,2201400.0],["2023-02-13",16.465,16.6425,16.3649,16.4923,1181500.0],["2023-02-14",16.4195,16.5834,16.1283,16.2648,2271300.0],["2023-02-15",16.1101,16.3012,16.0737,16.2284,2614700.0],["2023-02-16",16.0191,16.3012,15.9007,15.9735,1418700.0],["2023-02-17",15.9371,16.2011,15.7733,16.2011,1770000.0],["2023-02-21",15.837,15.9508,15.6641,15.7824,1839000.0],["2023-02-22",15.837,16.1465,15.7824,16.1283,1690200.0],["2023-02-23",16.1192,16.2193,15.7278,16.2011,1424100.0],["2023-02-24",16.0373,16.0373,15.7733,16.01,1830800.0],["2023-02-27",16.1101,16.192,15.928,16.0282,1346900.0],["2023-02-28",16.1829,16.4286,16.0919,16.3285,2701300.0],["2023-03-01",16.3376,16.5106,16.0737,16.1101,2542700.0],["2023-03-02",15.9007,16.2466,15.8188,16.2375,2204000.0],["2023-03-03",16.2921,16.4013,16.1146,16.2193,1789500.0],["2023-03-06",16.2557,16.3058,15.655,15.6641,1929200.0],["2023-03-07",15.6459,15.8552,15.5458,15.5822,1418900.0],["2023-03-08",15.5276,15.6004,15.3182,15.5731,2047100.0],["2023-03-09",15.5731,15.6095,14.9177,15.0452,2400200.0],["2023-03-10",14.8995,14.936,14.4445,14.6538,2160000.0],["2023-03-13",14.408,14.5446,14.1213,14.3898,2551900.0],["2023-03-14",14.8085,14.8358,14.3307,14.4809,1686300.0],["2023-03-15",14.1077,14.5901,14.0804,14.4172,2114400.0],["2023-03-16",14.2442,14.6902,14.1805,14.672,2323100.0],["2023-03-17",14.49,14.5764,14.2715,14.3534,2216400.0],["2023-03-20",14.49,14.7767,14.4536,14.7539,1867800.0],["2023-03-21",15.0179,15.2363,14.9451,15.0998,1849400.0],["2023-03-22",15.0088,15.2227,14.8449,14.8813,1394800.0],["2023-03-23",15.0179,15.0952,14.5582,14.7539,958500.0],["2023-03-24",14.6447,15.0088,14.5992,14.9997,1371500.0],["2023-03-27",15.1089,15.2682,14.9405,15.1726,1675400.0],["2023-03-28",15.4183,16.0555,15.2909,16.0009,3996400.0],["2023-03-29",16.1101,16.2648,15.8916,16.2375,1888200.0],["2023-03-30",16.5197,16.8109,16.3149,16.374,1750000.0],["2023-03-31",16.4923,16.5925,16.3558,16.5925,3389900.0],["2023-04-03",16.5561,16.81,16.3558,16.5288,3206300.0],["2023-04-04",16.4741,16.5679,16.2266,16.4923,3152600.0],["2023-04-05",16.3649,16.6107,16.2512,16.4104,3925900.0],["2023-04-06",14.763,15.1635,13.6845,13.78,20450500.0],["2023-04-10",13.8255,14.4263,13.7072,14.3352,8007800.0],["2023-04-11",14.3261,14.408,14.1077,14.1168,4381400.0],["2023-04-12",14.317,14.3807,13.689,13.7436,4112900.0],["2023-04-13",13.8801,13.9348,13.7436,13.8437,2461000.0],["2023-04-14",13.871,14.0576,13.6617,13.8073,2682000.0],["2023-04-17",13.7527,13.8164,13.5252,13.7618,3186000.0],["2023-04-18",13.8255,13.9666,13.7709,13.8437,2387300.0],["2023-04-19",13.6981,13.8483,13.6799,13.7618,1612700.0],["2023-04-20",13.7254,13.8392,13.507,13.5434,1491800.0],["2023-04-21",13.5798,13.6435,13.4069,13.5707,1594800.0],["2023-04-24",13.507,13.5707,13.2885,13.3796,2664400.0],["2023-04-25",13.3067,13.3431,12.9745,13.0064,2179700.0],["2023-04-26",13.0382,13.101,12.8972,12.9427,1891100.0],["2023-04-27",12.9336,13.0974,12.8653,13.0246,1417800.0],["2023-04-28",12.9791,13.2203,12.9791,13.1611,1352200.0],["2023-05-01",13.1975,13.3067,13.0837,13.1793,1518400.0],["2023-05-02",13.1065,13.1338,12.9063,13.0701,1787100.0],["2023-05-03",13.0609,13.2261,12.8957,12.8957,1407500.0],["2023-05-04",12.8498,12.8682,12.5102,12.602,2777000.0],["2023-05-05",12.7764,13.0885,12.6892,13.0058,1448800.0],["2023-05-08",13.0976,13.2537,12.9141,12.96,2637200.0],["2023-05-09",12.8039,12.859,12.6341,12.8131,1378700.0],["2023-05-10",13.0058,13.0288,12.423,12.5561,2131900.0],["2023-05-11",12.5469,12.6112,12.2991,12.3725,1573300.0],["2023-05-12",12.3725,12.446,12.3037,12.4092,1775200.0],["2023-05-15",12.4184,12.6662,12.3725,12.602,1713400.0],["2023-05-16",12.4735,12.524,12.1706,12.1798,1604600.0],["2023-05-17",12.2073,12.267,12.088,12.2532,1632300.0],["2023-05-18",12.2349,12.3863,12.166,12.2808,1224800.0],["2023-05-19",12.2532,12.2532,11.7851,11.9136,3029500.0],["2023-05-22",11.9136,12.1614,11.9035,12.1339,2155300.0],["2023-05-23",12.0605,12.2027,11.9595,12.0146,1551100.0],["2023-05-24",12.1247,12.189,11.8723,12.0513,2117700.0],["2023-05-25",12.0146,12.1477,11.7484,12.1064,2012800.0],["2023-05-26",12.1523,12.4001,12.1523,12.3266,1352100.0],["2023-05-30",12.4368,12.4827,12.2394,12.446,1267400.0],["2023-05-31",12.3266,12.3909,11.9779,12.1431,2041600.0],["2023-06-01",12.1981,12.2165,11.9044,11.9779,2548900.0],["2023-06-02",12.2165,12.4551,12.1798,12.3909,2567200.0],["2023-06-05",12.4368,12.6341,12.2716,12.5469,2641100.0],["2023-06-06",12.5102,12.9095,12.5102,12.7764,3424900.0],["2023-06-07",12.8406,13.2537,12.6295,13.2261,2698200.0],["2023-06-08",13.1527,13.3822,13.1022,13.2996,2476100.0],["2023-06-09",13.3179,13.4281,13.0242,13.0793,1445600.0],["2023-06-12",13.1711,13.373,13.0701,13.1711,1330200.0],["2023-06-13",13.2078,13.63,13.1711,13.6208,1458400.0],["2023-06-14",13.63,14.0155,13.5933,13.7034,2600000.0],["2023-06-15",13.6483,13.8136,13.6392,13.7677,948100.0],["2023-06-16",13.8411,13.9274,13.6759,13.8319,1637200.0],["2023-06-20",13.7585,13.8227,13.529,13.6851,2796300.0],["2023-06-21",13.7126,13.7126,13.4418,13.5015,1858800.0],["2023-06-22",13.4739,13.6024,13.2537,13.5566,1594400.0],["2023-06-23",13.3454,13.4005,13.1711,13.2261,1762700.0],["2023-06-26",13.3179,13.5887,13.2261,13.2996,1974700.0],["2023-06-27",13.3179,13.4602,13.2812,13.3913,1704300.0],["2023-06-28",13.3087,13.3087,12.96,13.1619,1364100.0],["2023-06-29",13.2353,13.4014,13.194,13.2996,1336700.0],["2023-06-30",13.3087,13.3684,13.0701,13.2445,1698900.0],["2023-07-03",13.1894,13.3454,13.1527,13.217,1876200.0],["2023-07-05",13.1711,13.1711,12.8728,12.96,3716900.0],["2023-07-06",12.9324,13.1481,12.7305,13.0609,4779700.0],["2023-07-07",11.932,12.4597,11.8953,12.0513,15658100.0],["2023-07-10",12.189,12.4964,12.1109,12.1614,5149600.0],["2023-07-11",12.2808,12.8223,12.2725,12.8131,3831400.0],["2023-07-12",12.9967,13.1481,12.859,13.0609,3751700.0],["2023-07-13",13.0976,13.1105,12.9141,12.96,2604300.0],["2023-07-14",12.9416,12.9416,12.4414,12.4735,2471300.0],["2023-07-17",12.3909,12.4276,12.2165,12.3542,2396300.0],["2023-07-18",12.2624,12.6662,12.2624,12.4551,2279400.0],["2023-07-19",12.446,13.0242,12.446,12.9875,2200400.0],["2023-07-20",12.9416,12.9875,12.7993,12.859,1812300.0],["2023-07-21",12.9783,13.015,12.613,12.8406,1515700.0],["2023-07-24",12.8131,13.1252,12.7672,13.116,1362700.0],["2023-07-25",13.116,13.1986,12.9095,13.1527,1876500.0],["2023-07-26",13.0517,13.5474,12.9967,13.5382,2080000.0],["2023-07-27",13.5841,13.7952,13.4281,13.4831,1693600.0],["2023-07-28",13.6575,13.8136,13.5153,13.7677,1300700.0],["2023-07-31",13.887,14.043,13.7768,13.8319,1418300.0],["2023-08-01",13.8594,14.0017,13.7768,13.887,1531200.0],["2023-08-02",13.6942,13.8365,13.4556,13.529,1335600.0],["2023-08-03",13.5845,14.001,13.5568,13.8159,1832000.0],["2023-08-04",13.8159,13.9871,13.6771,13.7233,1156800.0],["2023-08-07",13.7881,13.827,13.3624,13.3717,1715000.0],["2023-08-08",13.2514,13.3393,13.071,13.3162,1627700.0],["2023-08-09",13.2329,13.4226,13.0895,13.3439,978300.0],["2023-08-10",13.4457,13.8113,13.381,13.7419,2151900.0],["2023-08-11",13.6401,13.8945,13.4735,13.4827,1857100.0],["2023-08-14",13.3995,13.529,13.3347,13.492,1313100.0],["2023-08-15",13.3069,13.4874,13.1866,13.2422,1423300.0],["2023-08-16",13.2422,13.4457,12.9784,13.1033,1603000.0],["2023-08-17",13.1866,13.3902,12.9553,12.9553,1480300.0],["2023-08-18",12.9553,13.2144,12.8442,13.1496,1575000.0],["2023-08-21",13.1496,13.2375,12.9368,12.9553,930500.0],["2023-08-22",12.835,12.946,12.6592,12.909,1845300.0],["2023-08-23",12.798,12.983,12.7101,12.8813,1314100.0],["2023-08-24",12.9645,13.0895,12.8627,12.946,1659600.0],["2023-08-25",13.0016,13.0941,12.7332,12.9738,1696000.0],["2023-08-28",13.0571,13.3023,12.8813,12.8905,1722900.0],["2023-08-29",12.9275,13.1496,12.8442,13.1496,1254600.0],["2023-08-30",13.1496,13.1589,13.0154,13.0478,1312000.0],["2023-08-31",13.0663,13.1404,12.7054,12.7424,1611500.0],["2023-09-01",12.8627,12.946,12.7702,12.8905,2812700.0],["2023-09-05",12.798,12.8627,12.5759,12.7239,1644500.0],["2023-09-06",12.6684,12.8905,12.5944,12.835,1552900.0],["2023-09-07",12.7517,12.9368,12.7054,12.7702,1597400.0],["2023-09-08",12.7702,13.0108,12.761,13.0016,1597400.0],["2023-09-11",13.0848,13.1126,12.3307,12.4093,3063800.0],["2023-09-12",12.3538,12.6221,12.3353,12.4833,1273300.0],["2023-09-13",12.4001,12.5296,12.2289,12.4371,1951900.0],["2023-09-14",12.4926,12.7424,12.4463,12.7054,1630800.0],["2023-09-15",12.7054,12.8961,12.6221,12.7424,1713300.0],["2023-09-18",12.6499,12.7239,12.2612,12.2612,1769500.0],["2023-09-19",12.289,12.5389,12.2613,12.4648,1156900.0],["2023-09-20",12.5481,12.7933,12.3908,12.4001,1731500.0],["2023-09-21",12.289,12.3075,11.8448,11.8633,2627300.0],["2023-09-22",11.9651,12.0669,11.868,11.8818,1401600.0],["2023-09-25",11.8633,12.0947,11.8263,12.0577,1241500.0],["2023-09-26",11.9744,12.2196,11.9281,11.9559,1919000.0],["2023-09-27",12.289,12.3815,11.9836,12.215,3462600.0],["2023-09-28",12.1039,12.3492,12.1039,12.252,1196200.0],["2023-09-29",12.5296,12.7156,12.4648,12.5666,2030200.0],["2023-10-02",12.6314,12.7054,12.4556,12.5204,3120400.0],["2023-10-03",12.4001,12.5481,12.1687,12.215,3251400.0],["2023-10-04",12.2242,12.5111,12.1502,12.4278,1917000.0],["2023-10-05",12.363,12.4833,12.1132,12.2242,5393900.0],["2023-10-06",12.0392,12.4001,11.4886,12.1224,9156600.0],["2023-10-09",12.1595,12.6036,12.0484,12.5944,2983100.0],["2023-10-10",12.7054,12.983,12.3121,12.9645,6445400.0],["2023-10-11",13.0016,13.455,12.9692,13.381,4584700.0],["2023-10-12",13.3162,13.4041,12.8211,13.0016,2884000.0],["2023-10-13",12.9738,13.0201,12.5851,12.8257,2716200.0],["2023-10-16",12.9738,13.2283,12.8442,13.2236,1636100.0],["2023-10-17",13.1219,13.603,13.071,13.5568,3285200.0],["2023-10-18",13.492,13.6123,13.3671,13.5383,1828700.0],["2023-10-19",13.4642,13.5799,13.0941,13.1404,2276900.0],["2023-10-20",13.1404,13.2051,12.7008,12.909,2438500.0],["2023-10-23",12.7517,13.0432,12.5898,12.9368,2144700.0],["2023-10-24",13.0756,13.2745,13.0201,13.1589,1788500.0],["2023-10-25",13.0655,13.2475,13.0095,13.2149,2330900.0],["2023-10-26",13.2055,13.2475,13.0002,13.0562,2097800.0],["2023-10-27",13.0562,13.2485,12.6782,12.7576,2421400.0],["2023-10-30",12.8696,13.0189,12.8042,12.9256,1841200.0],["2023-10-31",12.8696,12.9582,12.7202,12.7576,2370100.0],["2023-11-01",12.7202,12.7949,12.3329,12.7856,2457100.0],["2023-11-02",12.8976,13.1029,12.8322,13.1029,1502100.0],["2023-11-03",13.2989,13.5788,13.2802,13.5228,1288500.0],["2023-11-06",13.5695,13.7375,13.4995,13.7095,1408700.0],["2023-11-07",13.6348,13.7515,13.5135,13.5322,1637700.0],["2023-11-08",13.4855,13.7841,13.4248,13.7561,1311800.0],["2023-11-09",13.7841,13.7841,13.1915,13.3082,1454500.0],["2023-11-10",13.2895,13.2989,12.9349,13.2242,1666500.0],["2023-11-13",13.1962,13.3222,13.0095,13.2989,1119000.0],["2023-11-14",13.7002,14.2228,13.5788,13.9801,1968600.0],["2023-11-15",14.1108,14.5587,14.0249,14.2041,2167500.0],["2023-11-16",14.1015,14.1434,13.8775,14.0455,2724500.0],["2023-11-17",14.2041,14.3068,14.0548,14.1761,1406800.0],["2023-11-20",14.1574,14.6614,14.0735,14.5961,2296200.0],["2023-11-21",14.4281,14.6661,14.2928,14.5121,2713200.0],["2023-11-22",14.4748,14.6521,14.3282,14.4748,1769700.0],["2023-11-24",14.5121,14.6147,14.3441,14.3628,652100.0],["2023-11-27",14.2228,14.4934,14.1528,14.4468,1427700.0],["2023-11-28",14.3254,14.3441,14.1201,14.2414,1519100.0],["2023-11-29",14.4748,14.5074,14.3254,14.3628,1420800.0],["2023-11-30",14.3628,14.4934,14.2134,14.4561,2038300.0],["2023-12-01",14.4374,14.6894,14.3908,14.6614,1738700.0],["2023-12-04",14.6521,14.8285,14.5587,14.6427,1274300.0],["2023-12-05",14.5494,14.5727,14.1714,14.1854,2372100.0],["2023-12-06",14.2508,14.3254,14.0595,14.1668,1865900.0],["2023-12-07",14.1574,14.4654,14.0641,14.2974,1476600.0],["2023-12-08",14.1854,14.2704,13.7235,14.0268,2527500.0],["2023-12-11",14.2321,14.4328,14.1294,14.3254,1540300.0],["2023-12-12",14.2974,14.3021,14.0035,14.0548,1574500.0],["2023-12-13",14.0361,14.5307,13.8793,14.5121,1909600.0],["2023-12-14",14.7641,15.0814,14.7361,14.876,2067600.0],["2023-12-15",14.8481,14.8807,14.3628,14.3721,2431100.0],["2023-12-18",14.3628,14.7081,14.2508,14.5214,1602200.0],["2023-12-19",14.5401,14.6894,14.5074,14.6054,1102600.0],["2023-12-20",14.5027,14.5774,14.2974,14.3814,1468800.0],["2023-12-21",14.6241,14.988,14.4841,14.9787,1402400.0],["2023-12-22",14.8294,15.4827,14.7361,15.3333,2452500.0],["2023-12-26",15.4547,15.9026,15.3333,15.8,3079100.0],["2023-12-27",15.8653,16.0706,15.7346,15.828,1697400.0],["2023-12-28",15.7253,15.744,15.464,15.5947,1124000.0],["2023-12-29",15.5387,15.6786,15.3147,15.436,987100.0],["2024-01-02",15.2867,15.2867,14.7174,15.1747,1773000.0],["2024-01-03",15.0627,15.0627,14.4934,14.5494,1459500.0],["2024-01-04",14.4934,14.6334,14.3581,14.5587,1487200.0],["2024-01-05",14.7081,15.3053,14.6707,15.016,1877800.0],["2024-01-08",15.0814,15.282,15.002,15.1934,1325400.0],["2024-01-09",15.0814,15.3333,15.072,15.1654,1030000.0],["2024-01-10",15.1747,15.2867,15.016,15.268,1128100.0],["2024-01-11",15.2027,15.2307,15.016,15.1654,767000.0],["2024-01-12",15.24,15.3053,14.6894,14.8387,1078500.0],["2024-01-16",14.1481,14.3908,13.8775,14.2228,2748900.0],["2024-01-17",14.0735,14.4001,14.0735,14.3908,1961200.0],["2024-01-18",14.4654,14.5587,14.0921,14.4748,2224100.0],["2024-01-19",14.5961,14.6418,14.3161,14.5587,1476400.0],["2024-01-22",14.6241,14.8201,14.5587,14.7827,1987600.0],["2024-01-23",14.7921,15.0254,14.5681,14.6987,1650500.0],["2024-01-24",14.7967,14.8201,14.5961,14.6707,1675900.0],["2024-01-25",14.7921,14.9041,14.5681,14.6987,3638000.0],["2024-01-26",14.2508,16.3133,14.1472,14.8854,9000100.0],["2024-01-29",14.9134,15.6581,14.9134,15.4733,3774100.0],["2024-01-30",15.3613,15.716,15.3511,15.6973,2156600.0],["2024-01-31",15.7066,15.8093,15.1654,15.1934,2079700.0],["2024-02-01",15.2774,15.618,15.142,15.6133,1501000.0],["2024-02-02",15.3707,15.4145,15.0814,15.1374,2531600.0],["2024-02-05",15.0907,15.338,14.9227,15.3147,1944500.0],["2024-02-06",15.3429,15.9352,15.3288,15.8129,2246600.0],["2024-02-07",15.9634,16.189,15.8797,16.1044,2971100.0],["2024-02-08",16.2172,16.9317,16.2172,16.7625,2714000.0],["2024-02-09",16.5462,16.8095,16.5105,16.7061,1935600.0],["2024-02-12",16.8095,17.0163,16.8001,16.8847,2178400.0],["2024-02-13",16.3112,16.5651,16.1843,16.5557,2097800.0],["2024-02-14",16.6779,16.786,16.4005,16.6309,1705300.0],["2024-02-15",16.7343,16.9223,16.6967,16.8001,1213400.0],["2024-02-16",16.6967,16.9317,16.5274,16.7907,1022400.0],["2024-02-20",16.9129,17.0445,16.7813,16.9223,1870800.0],["2024-02-21",16.7437,17.0116,16.7032,16.8659,1183400.0],["2024-02-22",16.9693,17.0257,16.8471,16.9411,1733900.0],["2024-02-23",17.0163,17.1432,16.8095,17.0915,1233100.0],["2024-02-26",17.0727,17.0821,16.9129,17.0257,932300.0],["2024-02-27",17.1291,17.2137,17.0398,17.1573,1122100.0],["2024-02-28",16.6779,17.0351,16.5744,16.9035,1301700.0],["2024-02-29",16.9693,17.1197,16.9035,17.0821,1766800.0],["2024-03-01",17.1291,17.2936,16.9129,17.1479,1135600.0],["2024-03-04",17.1291,17.2936,17.0727,17.2419,1248600.0],["2024-03-05",17.0821,17.2701,17.0304,17.2043,2106500.0],["2024-03-06",17.2983,17.336,17.1009,17.1949,1379900.0],["2024-03-07",17.3078,17.477,17.1949,17.2419,1762300.0],["2024-03-08",17.383,17.4347,16.9599,17.1291,1409300.0],["2024-03-11",17.0633,17.2701,16.9646,17.1667,1415900.0],["2024-03-12",17.2043,17.6086,17.1103,17.43,2044900.0],["2024-03-13",17.43,17.7778,17.3548,17.6556,1348600.0],["2024-03-14",17.618,17.6556,17.1714,17.2231,1107400.0],["2024-03-15",17.1103,17.2466,17.0774,17.1009,1281500.0],["2024-03-18",17.1103,17.3689,17.0257,17.1855,1553100.0],["2024-03-19",17.1009,17.5992,17.0671,17.5898,1244600.0],["2024-03-20",17.6462,17.6556,17.2607,17.5992,1183300.0],["2024-03-21",17.6932,17.8812,17.5616,17.853,1658600.0],["2024-03-22",17.665,17.7355,17.1949,17.5428,2134500.0],["2024-03-25",17.4864,17.6556,17.383,17.524,1270100.0],["2024-03-26",17.6932,17.853,17.6086,17.6744,1229800.0],["2024-03-27",17.853,18.3231,17.8154,18.2103,3056800.0],["2024-03-28",18.3889,18.8214,18.3043,18.7931,2587900.0],["2024-04-01",18.4923,19.1391,18.3513,19.0846,2944300.0],["2024-04-02",18.3325,18.3325,17.5005,17.618,5727300.0],["2024-04-03",17.5334,17.9,17.3172,17.5428,9251800.0],["2024-04-04",20.2221,21.0495,19.6957,19.7145,27988000.0],["2024-04-05",19.7427,19.7521,19.2162,19.3196,6679700.0],["2024-04-08",19.47,19.7239,19.0188,19.3196,5066700.0],["2024-04-09",19.423,19.5218,19.0658,19.2726,2846700.0],["2024-04-10",18.8966,19.2303,18.7179,18.8872,2643900.0],["2024-04-11",19.0752,19.0752,18.5581,18.6709,2449000.0],["2024-04-12",18.5205,18.6004,17.9282,18.0787,3386800.0],["2024-04-15",18.3231,18.5534,18.1868,18.5393,4287400.0],["2024-04-16",18.4453,19.2256,18.3607,19.188,4375700.0],["2024-04-17",19.3102,19.5123,18.9389,19.423,3136500.0],["2024-04-18",19.5171,19.6017,19.2397,19.282,2000500.0],["2024-04-19",19.2256,19.6393,19.1974,19.3196,1728100.0],["2024-04-22",19.6017,20.1093,19.4982,20.0247,3130200.0],["2024-04-23",20.1093,20.8614,20.0717,20.7392,2603400.0],["2024-04-24",20.7298,21.0166,20.2315,20.2786,2916400.0],["2024-04-25",19.7709,19.9871,19.6487,19.8273,1924900.0],["2024-04-26",19.8837,20.2315,19.7897,19.8649,1714000.0],["2024-04-29",20.0247,20.4995,19.6957,20.429,2627800.0],["2024-04-30",20.2409,20.5324,19.9448,19.9495,1415400.0],["2024-05-01",19.9307,20.2786,19.644,19.8931,1491000.0],["2024-05-02",20.1375,20.7016,20.1375,20.6076,3013000.0],["2024-05-03",20.711,20.8426,20.4572,20.6828,1647100.0],["2024-05-06",20.852,20.9931,20.6311,20.8332,2057400.0],["2024-05-07",20.9366,21.0542,20.6781,20.9178,2757500.0],["2024-05-08",20.7855,20.8848,20.6154,20.7761,1569300.0],["2024-05-09",20.8706,21.4944,20.7524,21.4377,1910700.0],["2024-05-10",21.4661,21.6551,21.3715,21.381,1963200.0],["2024-05-13",21.5228,21.7071,21.2818,21.4377,1191600.0],["2024-05-14",21.4566,21.7402,21.4188,21.7118,1299000.0],["2024-05-15",21.7213,21.7402,20.8706,20.9084,1884000.0],["2024-05-16",20.8895,21.1541,20.8422,20.984,1322900.0],["2024-05-17",20.88,20.9273,20.6626,20.8706,1092600.0],["2024-05-20",20.8422,20.9651,20.5067,20.6437,1543500.0],["2024-05-21",20.6154,20.795,20.4169,20.7477,1070700.0],["2024-05-22",20.6626,20.7477,20.4547,20.5492,1119400.0],["2024-05-23",20.6626,20.7288,20.398,20.5019,944400.0],["2024-05-24",20.7193,21.0029,20.6201,20.9273,1440700.0],["2024-05-28",20.984,21.3905,20.9273,21.381,1301900.0],["2024-05-29",21.2676,21.6646,21.2392,21.5322,2045200.0],["2024-05-30",21.5795,22.2223,21.4689,22.2033,1912700.0],["2024-05-31",22.3829,22.9123,22.279,22.6949,2288600.0],["2024-06-03",22.6287,22.8745,22.4207,22.8366,1449000.0],["2024-06-04",22.6098,22.8461,22.364,22.4491,1256800.0],["2024-06-05",22.5436,22.9123,22.2884,22.8461,1250400.0],["2024-06-06",22.9784,23.0068,22.4973,22.5342,1255200.0],["2024-06-07",22.3735,22.5058,22.1561,22.2412,1399000.0],["2024-06-10",22.1655,22.4397,22.0332,22.2884,1423500.0],["2024-06-11",22.1466,22.4207,22.0918,22.4018,1294300.0],["2024-06-12",22.761,22.813,22.3546,22.4113,1309600.0],["2024-06-13",22.4302,22.4491,22.0805,22.0994,1128800.0],["2024-06-14",21.7874,21.9859,21.4944,21.5984,1460200.0],["2024-06-17",21.5795,22.2648,21.5228,22.1939,2163500.0],["2024-06-18",22.2979,22.6051,22.2128,22.2506,1378400.0],["2024-06-20",22.0899,22.364,21.6551,21.7591,1438000.0],["2024-06-21",21.7402,21.9623,21.5417,21.7496,2546100.0],["2024-06-24",21.882,22.2601,21.6835,21.9481,3762500.0],["2024-06-25",21.8914,22.0899,21.6362,21.7402,2942900.0],["2024-06-26",21.778,22.0899,21.589,21.8536,6749600.0],["2024-06-27",17.9498,18.9045,17.8884,18.4886,15540100.0],["2024-06-28",18.4035,18.6966,17.9593,18.2239,5595400.0],["2024-07-01",18.2807,18.3563,17.9735,18.1672,3091200.0],["2024-07-02",18.1578,18.1578,17.8364,18.0349,3105000.0],["2024-07-03",18.0916,18.3043,17.8459,17.9971,1802900.0],["2024-07-05",17.9782,18.1861,17.7513,18.0822,2262200.0],["2024-07-08",18.2145,18.2523,17.8081,17.9215,2391600.0],["2024-07-09",17.9309,17.9782,17.3543,17.3732,2413000.0],["2024-07-10",17.4111,17.5812,17.2031,17.5434,2289500.0],["2024-07-11",17.8837,18.2334,17.8648,18.0727,1969400.0],["2024-07-12",18.205,18.2334,17.964,18.0633,1631500.0],["2024-07-15",18.0633,18.0822,17.515,17.6001,1908300.0],["2024-07-16",17.6852,17.9461,17.4205,17.912,3061300.0],["2024-07-17",17.7513,18.0226,17.4772,17.4867,1687800.0],["2024-07-18",17.5292,17.7655,17.1606,17.3543,2039200.0],["2024-07-19",17.2315,17.3874,17.1937,17.326,1356100.0],["2024-07-22",17.4205,17.4772,17.2409,17.4678,1553200.0],["2024-07-23",17.3922,17.4347,17.0519,17.0991,2086900.0],["2024-07-24",17.0991,17.0991,16.4942,16.5414,1494100.0],["2024-07-25",16.5887,16.5887,16.1728,16.4186,2217700.0],["2024-07-26",16.7021,17.0282,16.6738,16.9006,1697700.0],["2024-07-29",16.8817,17.3543,16.8439,17.3071,1762800.0],["2024-07-30",17.3354,17.4016,17.0519,17.2598,1389500.0],["2024-07-31",17.43,17.6379,17.2315,17.326,1232700.0],["2024-08-01",17.2315,17.3591,16.7258,16.8912,1188800.0],["2024-08-02",16.3485,16.5294,16.2342,16.3294,1525500.0],["2024-08-05",15.7486,16.3247,15.6724,16.139,1371300.0],["2024-08-06",16.2247,16.8341,16.2056,16.6722,1636500.0],["2024-08-07",16.8817,17.0626,16.3008,16.358,1204800.0],["2024-08-08",16.5389,16.8864,16.4589,16.8341,1512200.0],["2024-08-09",16.796,16.834,16.6255,16.6817,825000.0],["2024-08-12",16.7484,17.0483,16.7103,16.9388,1169800.0],["2024-08-13",17.0911,17.4149,17.0483,17.3768,1618000.0],["2024-08-14",17.3673,17.4244,16.9864,17.1959,1265800.0],["2024-08-15",17.6624,18.1623,17.6339,17.91,2068600.0],["2024-08-16",17.8052,18.2528,17.8052,18.0814,1454300.0],["2024-08-19",18.1195,18.486,18.1147,18.4337,1091200.0],["2024-08-20",18.4337,18.5194,17.9909,18.0718,1000200.0],["2024-08-21",18.2528,18.5194,18.1956,18.367,792200.0],["2024-08-22",18.4241,18.4241,17.9719,18.0338,1172800.0],["2024-08-23",18.2242,18.6622,18.1004,18.567,1519600.0],["2024-08-26",18.6527,18.6527,18.0338,18.0814,1280700.0],["2024-08-27",18.1195,18.4337,18.0147,18.3765,1633700.0],["2024-08-28",18.1861,18.2861,17.8148,17.9195,1541200.0],["2024-08-29",17.9766,18.3432,17.8052,18.129,1169400.0],["2024-08-30",18.2432,18.3956,18.0528,18.348,886300.0],["2024-09-03",18.2337,18.4432,18.1195,18.2813,1584100.0],["2024-09-04",18.129,18.348,17.8576,18.1671,1049300.0],["2024-09-05",18.2432,18.3194,17.9195,17.929,1120400.0],["2024-09-06",17.9005,18.0195,17.5482,17.7196,1312200.0],["2024-09-09",17.7481,18.1004,17.6719,17.929,937200.0],["2024-09-10",17.9766,18.3194,17.81,18.3099,1241400.0],["2024-09-11",18.1956,18.4146,17.9385,18.367,1159300.0],["2024-09-12",18.3861,18.4527,18.1671,18.3194,893400.0],["2024-09-13",18.5003,19.005,18.4384,18.9764,1214500.0],["2024-09-16",18.9288,19.0716,18.5241,18.5479,1313100.0],["2024-09-17",18.6241,18.8907,18.6051,18.7574,909800.0],["2024-09-18",18.7384,19.1573,18.6765,18.8336,1538100.0],["2024-09-19",19.2335,19.3382,18.9002,18.9669,990500.0],["2024-09-20",19.0145,19.2573,18.7384,19.1954,2078300.0],["2024-09-23",19.2144,19.5667,19.0716,19.4429,3020300.0],["2024-09-24",19.3763,19.8714,19.1478,19.6905,2838900.0],["2024-09-25",19.7667,20.0523,19.6905,19.8809,2254900.0],["2024-09-26",20.2523,20.5951,19.919,20.4332,2597800.0],["2024-09-27",20.6046,20.6665,20.1095,20.6141,2003600.0],["2024-09-30",20.6331,20.8997,20.5379,20.7569,2281300.0],["2024-10-01",20.7093,20.8617,20.3951,20.6427,2708700.0],["2024-10-02",20.4808,20.5951,19.9619,20.0523,6350600.0],["2024-10-03",17.7957,18.9288,17.7005,18.5098,11266700.0],["2024-10-04",18.6146,19.1668,18.4908,18.8717,3393700.0],["2024-10-07",18.8907,19.1573,18.5241,18.7193,3265400.0],["2024-10-08",18.6431,18.7422,18.2766,18.348,2281500.0],["2024-10-09",18.3765,18.4213,17.9766,17.9862,3332800.0],["2024-10-10",17.9195,18.0528,17.8243,17.8243,1919700.0],["2024-10-11",17.7767,18.2432,17.7672,18.2242,2337400.0],["2024-10-14",18.1861,18.3765,18.0623,18.129,1617400.0],["2024-10-15",18.1861,18.6241,18.1195,18.3956,1761100.0],["2024-10-16",18.3289,18.4718,17.8052,17.8433,2281700.0],["2024-10-17",17.8909,17.9214,17.5101,17.6243,2156400.0],["2024-10-18",17.7481,18.0242,17.6148,17.7672,1764100.0],["2024-10-21",17.7481,17.9766,17.6434,17.7576,1985100.0],["2024-10-22",17.6624,17.7291,17.3958,17.4339,1425900.0],["2024-10-23",17.4149,17.4149,16.9055,16.9293,2234900.0],["2024-10-24",17.034,17.034,16.6436,16.6531,1638100.0],["2024-10-25",16.7007,16.8436,16.5294,16.6436,2061300.0],["2024-10-28",16.7864,16.9674,16.7103,16.815,2800200.0],["2024-10-29",16.7862,16.9637,16.5896,16.6807,2070600.0],["2024-10-30",16.6328,16.9493,16.6232,16.6999,2100500.0],["2024-10-31",16.8342,16.9493,16.3834,16.393,2761000.0],["2024-11-01",16.3546,16.5752,16.2587,16.4889,2008800.0],["2024-11-04",16.3834,16.532,16.1915,16.3066,1737600.0],["2024-11-05",16.2107,16.3162,16.0572,16.1915,1798700.0],["2024-11-06",16.3162,16.4505,15.9469,16.3354,2420200.0],["2024-11-07",16.4409,16.6615,16.2874,16.3738,2351000.0],["2024-11-08",16.3066,16.369,16.1819,16.2395,1628000.0],["2024-11-11",16.3642,16.4937,16.1388,16.2778,1438200.0],["2024-11-12",16.1723,16.3834,16.0764,16.1723,1562700.0],["2024-11-13",16.2107,16.532,16.2107,16.2874,1566600.0],["2024-11-14",16.3066,16.3546,16.0476,16.0764,1301400.0],["2024-11-15",16.0764,16.0956,15.7887,15.8942,1817000.0],["2024-11-18",15.9517,15.9517,15.4913,15.5201,2501200.0],["2024-11-19",15.3666,15.4481,15.1028,15.3378,1735400.0],["2024-11-20",15.2131,15.3282,15.0692,15.1556,2050100.0],["2024-11-21",15.1556,15.3378,14.9829,15.3186,2010800.0],["2024-11-22",15.4337,15.7023,15.3858,15.6544,2315600.0],["2024-11-25",15.8702,16.7862,15.8702,16.4121,3285700.0],["2024-11-26",16.3162,16.393,16.0764,16.0956,1893900.0],["2024-11-27",16.2395,16.5848,16.1915,16.2203,1942200.0],["2024-11-29",16.345,16.8438,16.321,16.7479,1313500.0],["2024-12-02",16.8726,17.6303,16.815,17.4385,2940700.0],["2024-12-03",17.5152,17.7167,17.3618,17.6495,2497200.0],["2024-12-04",17.6591,17.779,17.4097,17.7359,1493300.0],["2024-12-05",17.5632,17.6064,17.0788,17.1699,2293700.0],["2024-12-06",17.3809,17.4577,16.7958,17.0452,1699600.0],["2024-12-09",17.1507,17.2371,16.7814,16.8342,1825000.0],["2024-12-10",16.6903,16.8438,16.5272,16.7191,1312400.0],["2024-12-11",16.7958,16.8774,16.6423,16.767,1514200.0],["2024-12-12",16.6999,16.7383,16.345,16.6615,1806300.0],["2024-12-13",16.6136,16.7862,16.5656,16.5944,1312300.0],["2024-12-16",16.556,16.7095,16.3834,16.4121,1472300.0],["2024-12-17",16.4217,16.4697,16.1148,16.2587,1599600.0],["2024-12-18",16.2587,16.4409,16.086,16.1052,1726300.0],["2024-12-19",16.2874,16.393,15.9325,15.9709,1416200.0],["2024-12-20",15.8654,16.7479,15.827,16.6807,2346800.0],["2024-12-23",16.5368,16.9973,16.4649,16.6136,1415900.0],["2024-12-24",16.6232,16.7287,16.4495,16.7287,376500.0],["2024-12-26",16.6136,16.7718,16.6136,16.7575,723400.0],["2024-12-27",16.6328,16.7575,16.4073,16.4889,914400.0],["2024-12-30",16.2778,16.7383,16.1244,16.6328,1445900.0],["2024-12-31",16.7095,16.8822,16.556,16.5944,997800.0],["2025-01-02",16.767,16.9205,16.5656,16.7095,1072800.0],["2025-01-03",16.8534,16.9973,16.5589,16.8917,1334700.0],["2025-01-06",17.0548,17.3042,17.0356,17.1124,1525300.0],["2025-01-07",17.2083,17.3426,16.9109,16.9493,1426400.0],["2025-01-08",17.122,17.1795,16.5272,17.1315,1614100.0],["2025-01-10",16.9781,17.122,16.767,16.9013,1624600.0],["2025-01-13",16.8342,16.8342,16.2107,16.7095,1893500.0],["2025-01-14",16.7958,16.9301,16.5033,16.6807,1026500.0],["2025-01-15",17.0164,17.1651,16.9071,16.9973,1357400.0],["2025-01-16",17.1124,17.1124,16.7987,16.8534,1908000.0],["2025-01-17",16.815,17.026,16.5944,16.6615,1397800.0],["2025-01-21",16.6807,16.9781,16.3162,16.8246,2577800.0],["2025-01-22",16.8822,16.9397,16.7287,16.9013,1463400.0],["2025-01-23",16.8054,17.1124,16.5656,17.0836,1696700.0],["2025-01-24",17.0356,17.0356,16.5656,16.8246,1889200.0],["2025-01-27",16.9493,17.5056,16.8246,17.496,2458900.0],["2025-01-28",17.3905,17.7454,17.2802,17.6112,2429900.0],["2025-01-29",17.616,17.9661,17.3234,17.3522,3465600.0],["2025-01-30",16.3066,18.2346,16.086,18.0812,6762100.0],["2025-01-31",17.9565,18.8677,17.9296,18.2538,5038200.0],["2025-02-03",17.5824,18.1387,17.3426,17.8989,2906800.0],["2025-02-04",18.0428,18.4888,17.9277,18.4361,1646900.0],["2025-02-05",18.4073,18.6471,18.3114,18.4073,1964300.0],["2025-02-06",18.7143,18.886,18.273,18.2826,1988300.0],["2025-02-07",18.2251,18.273,17.4193,17.6879,2089700.0],["2025-02-10",17.6495,17.6687,17.3426,17.4673,1979600.0],["2025-02-11",17.3138,17.4097,17.0164,17.0644,3063700.0],["2025-02-12",16.9098,17.306,16.8422,16.8905,2219200.0],["2025-02-13",17.0354,17.62,17.0354,17.6055,1648600.0],["2025-02-14",17.6828,17.7311,17.306,17.6538,1382300.0],["2025-02-18",17.6635,17.8664,17.3543,17.4799,1668700.0],["2025-02-19",17.3446,17.6393,17.1031,17.6055,1243700.0],["2025-02-20",17.6152,18.1949,17.4992,18.0403,1850600.0],["2025-02-21",18.0597,18.1515,17.6297,17.7698,1586200.0],["2025-02-24",17.7698,18.4462,17.6248,18.2722,2167800.0],["2025-02-25",18.2336,18.2336,16.9436,17.5379,3566800.0],["2025-02-26",17.4896,17.5862,17.0064,17.1707,1897200.0],["2025-02-27",17.0547,17.1127,16.7697,16.9001,2076700.0],["2025-02-28",16.9001,17.3784,16.7359,17.3639,1950000.0],["2025-03-03",17.4123,17.4751,16.5716,16.6489,1453200.0],["2025-03-04",16.4267,16.4267,15.7599,15.9918,1578100.0],["2025-03-05",16.0015,16.2093,15.6759,16.0981,1646100.0],["2025-03-06",15.9822,16.3687,15.8614,15.9242,1083000.0],["2025-03-07",15.9339,16.0981,15.4604,15.9242,1637700.0],["2025-03-10",15.702,15.9339,15.4749,15.644,1839200.0],["2025-03-11",15.615,15.8807,15.2768,15.6826,2031400.0],["2025-03-12",15.8856,16.0063,15.6343,15.8082,1418800.0],["2025-03-13",15.8082,15.8952,14.9869,15.0642,1665000.0],["2025-03-14",15.2865,15.5763,15.127,15.5667,1309300.0],["2025-03-17",15.5957,16.0595,15.5957,15.8855,1313300.0],["2025-03-18",15.8179,15.8855,15.1802,15.2865,1846600.0],["2025-03-19",15.3058,15.6391,15.2865,15.5377,1536400.0],["2025-03-20",15.5184,15.6247,15.1367,15.2671,2353400.0],["2025-03-21",15.0642,15.5908,14.9289,15.5087,3338600.0],["2025-03-24",15.5763,15.673,15.3154,15.499,2177100.0],["2025-03-25",15.6247,15.9242,15.4459,15.5474,1536800.0],["2025-03-26",15.4314,15.557,15.3299,15.499,1936400.0],["2025-03-27",15.4121,15.6314,15.2768,15.4411,1680900.0],["2025-03-28",15.3783,15.3783,14.9193,15.1608,2544100.0],["2025-03-31",14.9483,15.3058,14.8999,15.0642,1972800.0],["2025-04-01",15.1222,15.8856,15.1222,15.8276,2599900.0],["2025-04-02",15.6536,16.359,15.528,16.1658,2471000.0],["2025-04-03",15.2381,15.4024,13.7501,13.953,4566800.0],["2025-04-04",13.5278,14.1946,13.0495,13.4215,4279600.0],["2025-04-07",12.8031,13.6245,12.3876,13.0447,6423800.0],["2025-04-08",15.1802,15.1802,11.9142,12.0011,15071100.0],["2025-04-09",12.0591,14.6004,11.7596,14.4265,7820500.0],["2025-04-10",14.3975,14.4168,13.5472,14.0303,5512700.0],["2025-04-11",13.895,14.5907,13.6245,14.5328,3760700.0],["2025-04-14",14.8323,14.9579,14.1463,14.4555,3501700.0],["2025-04-15",14.3782,14.6294,13.8081,13.866,2146500.0],["2025-04-16",13.7694,14.04,13.3636,13.6341,2153100.0],["2025-04-17",13.7018,14.2525,13.6882,14.1559,3609200.0],["2025-04-21",14.0786,14.5569,14.0313,14.5134,2871800.0],["2025-04-22",14.6294,15.1029,14.5231,14.9483,2509000.0],["2025-04-23",15.3831,15.7503,15.1222,15.1608,2304600.0],["2025-04-24",15.2973,15.7747,15.1803,15.5506,1958200.0],["2025-04-25",15.4629,15.7455,15.3119,15.6675,1593300.0],["2025-04-28",15.6383,15.7065,15.3752,15.4726,3361200.0],["2025-04-29",15.4726,15.5847,15.3362,15.3655,1611700.0],["2025-04-30",15.5116,15.6285,14.927,15.5993,2125400.0],["2025-05-01",15.6383,15.7747,15.3849,15.4044,1798400.0],["2025-05-02",15.7162,15.9306,15.5896,15.7942,2035000.0],["2025-05-05",15.6967,16.1985,15.6237,15.8721,1459300.0],["2025-05-06",15.687,15.8672,15.5603,15.7552,1425200.0],["2025-05-07",15.8721,16.1839,15.7747,16.1254,1960900.0],["2025-05-08",16.4372,16.827,16.4178,16.6321,2189700.0],["2025-05-09",16.6224,16.8465,16.4957,16.7685,1525200.0],["2025-05-12",17.587,18.0839,17.1875,17.2849,3068700.0],["2025-05-13",17.3434,17.4506,17.0511,17.3434,2040400.0],["2025-05-14",17.2362,17.3726,16.9926,17.0803,1869800.0],["2025-05-15",16.9731,17.1777,16.8737,17.0608,1424300.0],["2025-05-16",17.0511,17.3141,17.0511,17.2167,1101800.0],["2025-05-19",16.9244,17.3726,16.9244,17.129,2070500.0],["2025-05-20",17.2557,17.6747,17.207,17.3824,1997500.0],["2025-05-21",17.3142,17.3824,16.8465,16.8757,1822000.0],["2025-05-22",16.8465,17.5431,16.7295,17.47,2273300.0],["2025-05-23",17.0511,17.3336,16.8952,17.2849,1972300.0],["2025-05-27",17.5772,17.9377,17.4506,17.9182,1448200.0],["2025-05-28",18.0449,18.0547,17.4993,17.5772,3219900.0],["2025-05-29",17.3531,17.5568,17.1485,17.2849,2335800.0],["2025-05-30",17.0608,17.2167,16.8659,16.9049,2181400.0],["2025-06-02",16.9049,16.9488,16.4635,16.6516,2393400.0],["2025-06-03",16.6321,16.8124,16.3788,16.6224,2089600.0],["2025-06-04",16.6516,16.6662,16.369,16.447,2327300.0],["2025-06-05",16.3398,17.0608,16.3398,16.8367,2969100.0],["2025-06-06",16.9147,17.0901,16.8465,17.0024,1550400.0],["2025-06-09",17.1095,17.2362,16.7003,17.0706,2103500.0],["2025-06-10",17.1875,17.3775,17.0024,17.0998,1567100.0],["2025-06-11",17.2167,17.3044,16.8416,16.8854,1289800.0],["2025-06-12",16.788,16.788,16.5444,16.6613,981300.0],["2025-06-13",16.3983,16.598,16.0767,16.2911,2357100.0],["2025-06-16",16.5736,17.1972,16.5152,17.0998,3318500.0],["2025-06-17",16.9634,17.2459,16.8757,16.9926,2233700.0],["2025-06-18",17.0316,17.2703,16.9926,17.1583,2863100.0],["2025-06-20",17.2947,17.4116,17.1095,17.1388,4546500.0],["2025-06-23",17.129,17.5577,16.8416,17.548,2486500.0],["2025-06-24",17.8208,18.1716,17.6406,18.1423,2553800.0],["2025-06-25",18.0936,18.1423,17.5051,17.6065,1875900.0],["2025-06-26",17.7526,17.7916,17.4993,17.7623,1803900.0],["2025-06-27",17.9572,18.1131,17.7623,18.0547,1997100.0],["2025-06-30",17.889,18.118,17.8111,18.0157,1818600.0],["2025-07-01",17.85,18.6198,17.85,18.3859,2008000.0],["2025-07-02",18.3957,18.7854,18.1911,18.7367,2184000.0],["2025-07-03",18.7172,18.8429,18.4834,18.6198,1592800.0],["2025-07-07",18.6198,19.2239,18.5808,19.0485,2549700.0],["2025-07-08",19.029,19.1654,18.7367,19.0193,2047200.0],["2025-07-09",18.9998,19.1362,18.7562,18.9023,2829900.0],["2025-07-10",19.1118,19.5746,18.9218,19.2239,8242700.0],["2025-07-11",21.1921,21.6208,20.4223,21.3869,16554500.0],["2025-07-14",21.6744,21.7767,20.4954,20.8218,4808700.0],["2025-07-15",20.7926,21.0459,20.5782,20.7536,4667000.0],["2025-07-16",20.8803,21.1921,20.1602,20.4321,4109000.0],["2025-07-17",20.4223,20.6221,20.281,20.5198,2208300.0],["2025-07-18",20.6659,20.7439,20.3151,20.3736,2443000.0],["2025-07-21",20.4808,20.51,20.1398,20.208,2173800.0],["2025-07-22",20.2664,20.4808,20.1446,20.4126,1964400.0],["2025-07-23",20.6172,20.89,20.471,20.549,3530100.0],["2025-07-24",20.549,20.5686,20.0438,20.1664,2625000.0],["2025-07-25",20.1959,20.1959,19.8624,20.0586,1755500.0],["2025-07-28",20.2449,20.294,19.9507,20.2547,2058200.0],["2025-07-29",20.2743,20.2743,19.7447,20.1174,2914000.0],["2025-07-30",19.9703,20.137,19.2739,19.372,2553500.0],["2025-07-31",19.3229,19.3621,18.9992,19.3131,2179600.0],["2025-08-01",18.7344,18.9698,18.4499,18.8717,2834000.0],["2025-08-04",19.1807,19.5877,19.1464,19.5583,3385600.0],["2025-08-05",19.5191,19.8722,19.4406,19.6074,2244500.0],["2025-08-06",19.7153,20.0095,19.4798,19.9899,3045200.0],["2025-08-07",20.1959,20.2842,19.5191,19.7545,2139800.0],["2025-08-08",19.8133,19.9458,19.6074,19.627,1697800.0],["2025-08-11",19.7251,19.9409,19.4308,19.833,1682400.0],["2025-08-12",19.9703,20.2351,19.8702,20.1468,1521300.0],["2025-08-13",20.2351,20.6225,20.0586,20.5686,2869000.0],["2025-08-14",20.1665,20.3901,20.0046,20.3332,1647400.0],["2025-08-15",20.3038,20.8325,20.3038,20.7353,2146400.0],["2025-08-18",20.6961,20.8629,20.5392,20.6373,2585600.0],["2025-08-19",20.7157,20.9413,20.3822,20.4803,1154800.0],["2025-08-20",20.4705,20.7746,20.343,20.4117,1847600.0],["2025-08-21",20.392,20.4999,20.2743,20.3528,1104600.0],["2025-08-22",20.3626,21.1375,20.3626,20.9021,1297600.0],["2025-08-25",20.755,21.3141,20.7157,21.0198,1457100.0],["2025-08-26",21.059,21.6868,21.0492,21.5495,2300700.0],["2025-08-27",21.5789,21.932,21.5495,21.7358,1484000.0],["2025-08-28",21.8241,21.932,21.7064,21.8339,1497700.0],["2025-08-29",21.8535,22.1772,21.8064,21.9418,2831800.0],["2025-09-02",21.726,22.393,21.5132,22.1968,2938800.0],["2025-09-03",22.1184,22.3538,21.8928,22.0889,1991800.0],["2025-09-04",22.0301,22.1772,21.7947,22.1184,2463200.0],["2025-09-05",22.0203,22.2655,21.5789,21.7947,1571600.0],["2025-09-08",21.9026,21.9026,21.4151,21.7064,1657600.0],["2025-09-09",21.6868,21.6868,21.1571,21.2846,1874900.0],["2025-09-10",21.1767,21.3141,21.0492,21.2944,1770900.0],["2025-09-11",21.3631,21.6574,21.3582,21.6574,1391700.0],["2025-09-12",21.4416,21.6132,21.2846,21.4906,1928800.0],["2025-09-15",21.6868,22.2213,21.6328,22.1576,2323000.0],["2025-09-16",22.0399,22.2263,21.9124,22.0693,2229000.0],["2025-09-17",22.1478,22.4911,21.9614,22.2655,2226500.0],["2025-09-18",22.3734,22.6824,22.2459,22.5892,2213700.0],["2025-09-19",22.599,22.6774,22.2164,22.2263,3584900.0],["2025-09-22",22.344,22.8834,22.1919,22.4617,4510400.0],["2025-09-23",22.6774,22.9423,22.5597,22.648,1955900.0],["2025-09-24",22.854,22.9619,22.6774,22.7657,3187600.0],["2025-09-25",23.0355,23.1483,22.3538,22.3734,2554600.0],["2025-09-26",22.5107,22.6971,22.2655,22.5794,2840500.0],["2025-09-29",22.7559,22.8736,22.4028,22.8442,1434800.0],["2025-09-30",22.8344,22.9815,22.6088,22.854,2018800.0],["2025-10-01",23.0207,23.9526,22.8295,23.9329,3701500.0],["2025-10-02",24.0899,24.134,23.4229,23.9133,2451100.0],["2025-10-03",24.0997,24.3449,23.9231,23.982,2061900.0],["2025-10-06",24.0801,24.188,23.8152,23.8349,2713300.0],["2025-10-07",23.9918,24.1634,23.6093,24.0016,3619300.0],["2025-10-08",23.9624,24.2959,23.9231,24.188,2947800.0],["2025-10-09",23.9624,24.2762,23.7172,24.0703,6805800.0],["2025-10-10",21.8633,22.2655,20.7059,21.0492,15927900.0],["2025-10-13",21.3337,21.4906,20.6569,20.755,6486100.0],["2025-10-14",20.3724,21.1571,20.2812,20.9708,3917200.0],["2025-10-15",21.1571,21.5789,20.7059,21.0198,3467300.0],["2025-10-16",20.8432,20.9864,20.3724,20.755,3120000.0],["2025-10-17",20.6176,20.8432,20.3234,20.4705,4266900.0],["2025-10-20",20.6384,20.6878,20.1446,20.3125,3082100.0],["2025-10-21",20.4113,21.2605,20.4113,20.9445,4047200.0],["2025-10-22",20.8161,21.0926,20.6088,20.984,2891200.0],["2025-10-23",20.905,21.2506,20.8655,21.0729,1882500.0],["2025-10-24",21.142,21.1519,20.4409,20.51,2416300.0],["2025-10-27",20.6976,21.2161,20.6088,21.1519,3046000.0],["2025-10-28",20.8458,21.2111,20.826,20.9939,1721900.0],["2025-10-29",20.9248,21.0136,20.0113,20.1545,3558200.0],["2025-10-30",20.2236,20.2385,19.9175,20.036,2068400.0],["2025-10-31",19.9965,20.1101,19.7003,20.0261,2206200.0],["2025-11-03",19.8287,20.0261,19.1967,19.7398,3269200.0],["2025-11-04",19.4435,19.4435,19.0782,19.2263,2807000.0],["2025-11-05",19.2559,20.0015,19.2263,19.9076,1827800.0],["2025-11-06",19.7941,19.957,19.5403,19.7595,1692400.0],["2025-11-07",19.7497,20.1348,19.6509,19.9866,1621100.0],["2025-11-10",20.2829,21.0235,20.273,20.826,3115900.0],["2025-11-11",20.9741,21.2704,20.6483,21.1025,2092600.0],["2025-11-12",21.221,21.6654,21.221,21.4876,2083300.0],["2025-11-13",21.4876,21.5716,21.2013,21.3889,1734900.0],["2025-11-14",21.0334,21.3642,20.9741,21.142,2032000.0],["2025-11-17",21.0235,21.0324,20.036,20.2138,3006200.0],["2025-11-18",20.0558,20.3125,19.9422,20.0854,1601600.0],["2025-11-19",20.0558,20.1841,19.7003,19.8484,1875500.0],["2025-11-20",20.036,20.2138,19.6312,19.7793,1495400.0],["2025-11-21",19.9076,20.5396,19.8978,20.5001,2209600.0],["2025-11-24",20.4705,20.5396,20.1841,20.4903,2347900.0],["2025-11-25",20.668,21.5666,20.5495,21.4284,2809900.0],["2025-11-26",21.3691,21.8629,21.2111,21.5469,2034600.0],["2025-11-28",21.5962,21.853,21.4284,21.7542,1004900.0],["2025-12-01",21.6555,22.4554,21.6506,22.011,2424000.0],["2025-12-02",22.0604,22.2184,21.5864,21.8036,1977900.0],["2025-12-03",21.8629,22.3072,21.6654,22.1591,2357900.0],["2025-12-04",22.0604,22.1739,21.853,21.9122,1479200.0],["2025-12-05",21.9221,22.1868,21.8036,21.9912,1675700.0],["2025-12-08",21.8036,21.8036,21.2259,21.3691,1780900.0],["2025-12-09",21.3494,21.6999,21.2704,21.4975,1208200.0],["2025-12-10",21.4876,21.5666,21.1716,21.3691,1976400.0],["2025-12-11",21.4086,21.6456,21.1845,21.3395,1699700.0],["2025-12-12",21.5666,22.0604,21.142,21.2309,1892900.0],["2025-12-15",21.2013,21.9715,21.1321,21.6654,2249700.0],["2025-12-16",21.8431,22.3369,21.7345,22.2677,2204400.0],["2025-12-17",21.9221,22.1542,21.4629,21.4975,1652200.0],["2025-12-18",21.8629,22.0604,21.5666,21.6456,1726500.0],["2025-12-19",21.5271,21.695,21.1874,21.4382,1835700.0],["2025-12-22",21.2803,21.3296,20.8754,20.9643,1969500.0],["2025-12-23",21.0828,21.379,20.6335,20.7075,2270100.0],["2025-12-24",20.8556,21.0235,20.7371,20.9149,793300.0],["2025-12-26",20.8359,20.9494,20.6779,20.8458,1040800.0],["2025-12-29",20.7371,20.8754,20.6828,20.826,1675400.0],["2025-12-30",20.8359,21.0136,20.6483,20.8161,1438200.0],["2025-12-31",20.7766,20.826,20.4261,20.4804,1418600.0],["2026-01-02",20.5594,20.6779,20.2928,20.5594,1282300.0],["2026-01-05",20.5693,21.0729,20.5693,20.9544,2275900.0],["2026-01-06",20.826,21.4777,20.7569,21.2408,2167700.0],["2026-01-07",21.1815,21.4382,21.0038,21.0235,2008500.0],["2026-01-08",20.9346,21.853,20.7865,21.6555,1610300.0],["2026-01-09",21.8234,21.8481,21.0038,21.4777,1742800.0],["2026-01-12",21.1815,21.3988,20.9445,21.1321,1598700.0],["2026-01-13",21.142,21.303,21.0976,21.2013,1269500.0],["2026-01-14",21.0531,21.4679,20.9445,21.1914,2174000.0],["2026-01-15",21.2506,21.4926,21.1716,21.4777,1482500.0],["2026-01-16",21.4777,21.8135,21.4037,21.4876,1703400.0],["2026-01-20",21.0828,21.2803,20.5248,20.6976,1787000.0],["2026-01-21",20.8458,21.6111,20.8458,21.5567,2037100.0],["2026-01-22",21.7246,22.011,21.2704,21.2803,2172700.0],["2026-01-23",21.0828,21.2309,20.7174,20.9741,2057200.0],["2026-01-26",20.9346,21.0828,20.6976,20.9643,1757300.0],["2026-01-27",21.1124,21.2803,20.8458,20.984,2323800.0],["2026-01-28",20.9149,21.0334,20.0163,20.2138,4019200.0],["2026-01-29",18.9202,20.3125,18.8609,20.2829,5769200.0],["2026-01-30",20.194,20.4903,19.4534,19.6312,3518300.0],["2026-02-02",19.5522,19.7892,19.2658,19.4337,4318000.0],["2026-02-03",19.3547,19.7595,18.9498,19.1769,3585600.0],["2026-02-04",19.641,20.1298,19.4238,20.036,4176700.0],["2026-02-05",19.9274,20.1595,19.5522,19.6805,2365800.0],["2026-02-06",19.7793,20.4705,19.7793,20.2928,3481300.0],["2026-02-09",20.431,21.1321,20.2335,21.063,2960800.0],["2026-02-10",21.1226,22.1912,21.0928,21.7687,3225900.0],["2026-02-11",21.8682,22.231,21.8284,21.9278,3065700.0],["2026-02-12",22.226,22.4546,21.4308,21.6296,2186800.0],["2026-02-13",21.6594,22.067,21.5302,21.7787,2323400.0],["2026-02-17",21.8682,22.0868,21.3513,21.6992,1881000.0],["2026-02-18",21.5004,22.2161,21.4805,22.1167,2103300.0],["2026-02-19",21.9278,22.1316,21.7389,22.1167,1911000.0],["2026-02-20",22.0471,23.0113,22.0471,22.7429,2579400.0],["2026-02-23",22.564,22.6932,21.4109,21.6296,2879600.0],["2026-02-24",21.8284,22.0769,21.6992,21.9576,1854200.0],["2026-02-25",21.9874,22.1017,21.729,22.0073,1738200.0],["2026-02-26",22.1067,22.4844,22.0968,22.4248,1551200.0],["2026-02-27",22.1564,22.1664,21.7986,22.0272,1615400.0],["2026-03-02",21.5401,21.7588,21.1624,21.4109,2385300.0],["2026-03-03",20.8741,20.9487,20.2777,20.6455,3649800.0],["2026-03-04",20.6952,20.8891,20.4318,20.6853,2453000.0],["2026-03-05",20.4169,20.8493,19.8503,20.1585,2306300.0],["2026-03-06",19.8503,20.0392,19.3136,19.4825,2448700.0],["2026-03-09",19.0551,19.244,18.0313,18.747,3414200.0],["2026-03-10",18.737,19.2937,18.6476,18.6774,2525000.0],["2026-03-11",18.6774,18.8265,18.0561,18.1804,2360200.0],["2026-03-12",17.8921,18.1854,17.7043,18.0114,1926900.0],["2026-03-13",18.1804,18.4985,17.7828,17.8027,2113800.0],["2026-03-16",18.1207,18.8563,17.9915,18.409,2877100.0],["2026-03-17",18.5879,18.8563,18.3494,18.5581,1559900.0],["2026-03-18",18.2897,18.6575,18.25,18.3891,2106300.0],["2026-03-19",18.1207,18.4786,17.8225,18.2201,2074100.0],["2026-03-20",18.0412,18.2201,17.6138,17.8225,2635200.0],["2026-03-23",18.3394,18.9955,18.2798,18.5084,2523100.0],["2026-03-24",18.3096,18.5929,18.2301,18.3195,2403800.0],["2026-03-25",18.6774,18.9657,18.0959,18.3692,1791700.0],["2026-03-26",18.24,18.6824,18.1506,18.1903,1665700.0],["2026-03-27",18.1804,18.2698,17.9915,18.1506,2343300.0],["2026-03-30",18.3891,18.5879,17.8921,18.0512,1879100.0],["2026-03-31",18.1804,18.8563,18.1506,18.3792,3007200.0],["2026-04-01",18.2897,18.9756,18.2301,18.8861,2767600.0],["2026-04-02",18.4587,19.0352,18.1903,18.7867,2476500.0],["2026-04-06",18.8861,19.5869,18.8861,19.5322,3207400.0],["2026-04-07",19.3434,19.8553,19.2688,19.5919,8185800.0],["2026-04-08",22.5143,22.8224,21.2717,21.6793,11543100.0],["2026-04-09",21.56,22.728,21.5202,22.6236,4651200.0],["2026-04-10",22.8125,22.9616,22.226,22.6137,2797300.0],["2026-04-13",22.4944,22.6037,21.6395,22.1962,3130900.0],["2026-04-14",22.3254,22.7926,22.2558,22.2558,2888600.0],["2026-04-15",22.1962,22.3701,21.9874,22.1365,2434300.0],["2026-04-16",22.2956,22.6037,22.0222,22.0769,1842400.0],["2026-04-17",22.4546,22.9864,22.3353,22.7628,2398100.0],["2026-04-20",22.564,23.051,22.564,22.9715,2489300.0],["2026-04-21",23.0808,23.5033,23.0262,23.22,3446900.0],["2026-04-22",23.45,23.52,22.605,22.82,2241700.0],["2026-04-23",22.6,22.73,22.05,22.49,2723100.0],["2026-04-24",22.52,22.58,21.99,22.31,2004600.0],["2026-04-27",22.26,22.885,22.23,22.83,3280800.0],["2026-04-28",22.84,23.01,22.06,22.3,2783100.0],["2026-04-29",22.15,22.235,21.79,21.89,3504400.0],["2026-04-30",21.99,22.5,21.71,22.28,4417200.0],["2026-05-01",22.13,22.37,21.9,22.28,2815000.0],["2026-05-04",22.33,22.65,21.83,22.09,2727400.0],["2026-05-05",22.23,22.4,22.02,22.3,1864400.0],["2026-05-06",22.55,23.065,22.55,23.03,2276500.0],["2026-05-07",23.24,23.41,22.515,22.75,3312700.0],["2026-05-08",22.89,23.13,22.45,22.67,1983400.0],["2026-05-11",22.63,22.715,21.69,21.85,3632800.0],["2026-05-12",21.69,21.86,21.38,21.56,3942100.0],["2026-05-13",21.52,21.53,21.045,21.37,3674300.0],["2026-05-14",21.73,21.765,21.17,21.41,2620700.0],["2026-05-15",21.28,21.365,20.96,20.98,3330600.0],["2026-05-18",21.19,21.55,20.932,20.96,3439300.0],["2026-05-19",20.88,20.95,20.452,20.78,2236400.0],["2026-05-20",20.87,21.34,20.42,21.34,2548700.0],["2026-05-21",21.44,22.01,21.12,21.75,2360000.0],["2026-05-22",21.78,22.07,21.7,22.02,2107100.0],["2026-05-26",22.12,23.07,22.12,23.04,2518600.0],["2026-05-27",23.25,24.025,23.025,23.38,2637000.0],["2026-05-28",23.18,23.99,23.09,23.72,1965900.0],["2026-05-29",23.67,23.67,23.01,23.2,2892100.0],["2026-06-01",23.33,23.35,22.945,23.18,1791300.0],["2026-06-02",23.02,23.12,22.83,22.86,2136200.0],["2026-06-03",22.82,22.979,22.5,22.62,1592000.0],["2026-06-04",22.85,22.85,22.37,22.53,2055400.0],["2026-06-05",22.39,22.685,22.24,22.53,1897800.0],["2026-06-08",22.47,23.365,22.43,23.03,1852300.0],["2026-06-09",23.36,23.97,23.11,23.57,1859300.0],["2026-06-10",23.44,24.0,22.93,22.95,2362300.0],["2026-06-11",23.14,24.275,23.09,24.24,4002200.0],["2026-06-12",24.28,24.37,23.86,24.01,2017900.0],["2026-06-15",24.09,24.7,23.99,24.05,1991500.0],["2026-06-16",24.0,24.49,23.8,23.81,3286700.0],["2026-06-17",23.72,24.22,23.38,23.39,2023800.0],["2026-06-18",23.77,24.105,23.59,23.7,2591300.0],["2026-06-22",23.56,23.82,23.35,23.61,1742400.0],["2026-06-23",23.31,23.51,22.96,23.37,1911400.0],["2026-06-24",23.585,23.97,23.42,23.56,3382000.0],["2026-06-25",23.69,24.35,23.47,23.99,2697900.0],["2026-06-26",23.9,24.925,23.645,24.54,3313600.0],["2026-06-29",24.64,24.89,24.255,24.48,3187700.0],["2026-06-30",24.36,24.96,24.23,24.83,2884200.0],["2026-07-01",24.6,25.58,24.47,24.5,3247400.0],["2026-07-02",24.79,25.18,24.01,24.41,2408200.0],["2026-07-06",24.61,24.97,24.03,24.68,2642960.20165],["2026-07-07",24.69,24.965,24.5,24.66,3262768.837645],["2026-07-08",24.06,24.56,23.73,24.37,7685842.467024],["2026-07-09",23.46,25.07,22.47,23.84,10109905.772585],["2026-07-10",23.62,24.69,22.76,24.31,5510279.223893],["2026-07-13",24.47,24.84,24.05,24.19,2412662.696279],["2026-07-14",24.55,24.55,23.59,23.79,2530634.154002],["2026-07-15",23.74,24.36,23.66,23.88,2016738.43885],["2026-07-16",24.03,25,23.9075,24.99,2601323.103682],["2026-07-17",24.74,24.95,24.185,24.36,2302353.362178],["2026-07-20",24.13,24.375,23.67,23.92,2629371.821903],["2026-07-21",24.16,24.63,23.94,24.56,1996237.615329],["2026-07-22",24.32,24.75,24.28,24.74,2297457.330689],["2026-07-23",24.35,24.61,23.92,24.1,2823148.783988],["2026-07-24",24,24.725,23.965,24.54,1532735.103346],["2026-07-27",24.69,25.545,24.69,25.53,1811284.854679],["2026-07-28",24.93,25.7,24.51,25.46,3062354.98073],["2026-07-29",25,25.29,24.34,24.67,3521273.922512],["2026-07-30",25.1,25.1,24.49,24.55,1489782.038446],["2026-07-31",24.92,24.92,24.4901,24.52,1556163.91076],["2026-08-03",24.705,25.04,24.39,24.62,1505280.879476],["2026-08-04",24.79,25.06,24.475,24.5,1676438.161293],["2026-08-05",24.55,25.01,24.55,24.75,1740472.890795],["2026-08-06",24.62,24.92,24.3,24.3,1630276.189394],["2026-08-07",24.44,24.44,23.96,24.41,1053420.51273],["2026-08-10",24.35,24.43,24.02,24.08,578165.031072],["2026-08-11",23.33,23.61,22.72,22.74,3554941.411028],["2026-08-12",22.7,22.89,22.25,22.44,2351128.388637],["2026-08-13",22.69,22.775,22.17,22.42,2125481.743813],["2026-08-14",22.35,22.64,22.14,22.55,2608720.129268]]}